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 08 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 91 47 44 6,045 2,033 4,012 16
AAC AAC TECH (02018) 3,429 1,958 1,471 24,399 11,667 12,732 41
ACC ANHUI CONCH (00914) 517 439 78 19,477 10,347 9,130 26
AIA AIA (01299) 11,281 6,743 4,538 140,958 66,487 74,471 35
AIR AIR CHINA (00753) 309 91 218 18,899 10,917 7,982 38
AKS AKESO (09926) 756 427 329 18,059 8,297 9,762 69
ALA ALH (ADJ-A) (00241) 53 0 53 106,330 42,715 63,615 36
ALB BABA (09988) 68,436 37,499 30,937 1,852,056 913,749 938,307 43
ALC ALUMINUM CORP OF CHINA (02600) 582 437 145 40,038 18,710 21,328 39
ALH ALI HEALTH (00241) 886 167 719 71,635 32,922 38,713 37
AMC CAM CSI300 (03188) 444 206 238 6,355 3,465 2,890 18
ANA ANTA SPORTS (02020) 3,346 2,148 1,198 137,834 80,843 56,991 32
BCM BANK OF COMM CO LTD (03328) 654 352 302 24,593 14,240 10,353 21
BEA BANK OF EAST ASIA (00023) 10,695 5,631 5,064 42,076 26,482 15,594 28
BIU BIDU (09888) 18,805 10,349 8,456 739,466 335,676 403,790 43
BLI BILIBILI (09626) 4,397 2,958 1,439 128,997 67,781 61,216 42
BOC BOC HK (HLDGS) LTD (02388) 7,132 2,645 4,487 47,903 17,688 30,215 24
BOM BEONE MEDICINES (06160) 255 189 66 13,038 6,801 6,237 35
BUD BUD APAC (01876) 2,855 1,918 937 30,135 11,865 18,270 31
BYD BYD COMPANY (01211) 10,693 5,443 5,250 355,991 148,892 207,099 38
BYE BYD ELECTRONIC (00285) 598 263 335 26,118 11,685 14,433 44
CAT CATL (03750) 9,350 5,643 3,707 201,742 78,457 123,285 40
CCC CHINA COMM CONS (01800) 2,560 1,940 620 71,376 46,877 24,499 22
CCE CHINA COAL (01898) 743 694 49 21,523 5,639 15,884 31
CDA CHINA CINDA (01359) 0 0 0 2,803 2,280 523 34
CGN CGN POWER (01816) 255 147 108 12,628 6,559 6,069 28
CHQ CHINA HONGQIAO (01378) 365 219 146 17,754 10,387 7,367 33
CHT CHINA MOBILE LTD (00941) 8,941 5,465 3,476 190,647 78,622 112,025 11
CHU CHINA UNICOM LTD (00762) 1,322 785 537 75,229 34,683 40,546 26
CIT CITIC (00267) 542 409 133 16,895 9,825 7,070 25
CKH CKH HOLDINGS (00001) 1,052 301 751 30,684 15,358 15,326 21
CKP CK ASSET (01113) 185 60 125 12,160 6,226 5,934 19
CLI CHINA LIFE INSURANCE (02628) 7,107 3,615 3,492 255,442 123,895 131,547 36
CLP CLP HOLDINGS LTD (00002) 690 450 240 12,266 4,817 7,449 15
CMB CM BANK (03968) 2,001 1,054 947 101,396 39,561 61,835 24
CNC CNOOC LTD (00883) 11,834 6,465 5,369 242,711 102,373 140,338 36
COL CHINA OVERSEAS (00688) 5,985 3,368 2,617 56,459 28,900 27,559 39
COS COSCO SHIP HOLD (01919) 594 403 191 14,483 5,483 9,000 30
CPA CATHAY PACIFIC AIRWAYS (00293) 198 113 85 26,452 13,805 12,647 22
CPC CHINA PETROL & CHEM COR (00386) 7,314 3,833 3,481 293,109 143,986 149,123 24
CPI CPIC (02601) 2,799 1,200 1,599 110,315 50,134 60,181 27
CRC CHINA RAIL CONS (01186) 607 376 231 13,527 5,920 7,607 19
CRG CHINA RAILWAY (00390) 250 50 200 35,666 13,469 22,197 29
CRL CHINA RES LAND (01109) 3,675 2,142 1,533 75,366 35,895 39,471 38
CRP CHINA RES POWER (00836) 804 567 237 7,893 4,069 3,824 22
CSA CSOP A50 ETF (02822) 138 93 45 5,476 2,451 3,025 16
CSE CHINA SHENHUA (01088) 4,581 2,491 2,090 43,648 17,339 26,309 26
CSP CSPC PHARMA (01093) 6,597 2,765 3,832 158,271 55,647 102,624 41
CTB CITIC BANK (00998) 19 15 4 15,452 10,149 5,303 21
CTC CHINA TELECOM CORP LTD (00728) 2,941 472 2,469 102,569 47,998 54,571 23
CTS CITIC SEC (06030) 1,222 586 636 39,416 18,859 20,557 31
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 40
GAC GAC GROUP (02238) 80 65 15 12,662 7,518 5,144 43
GAH GEELY AUTO (00175) 1,166 564 602 40,001 19,674 20,327 43
GHL XINYI GLASS (00868) 179 72 107 7,841 3,514 4,327 31
GLI GANFENG LITHIUM (01772) 1,498 817 681 86,732 54,763 31,969 57
GLX GALAXY ENT (00027) 2,154 954 1,200 63,937 26,696 37,241 27
GST GOLDWIND (02208) 1,785 713 1,072 13,795 6,484 7,311 55
GWM GWMOTOR (02333) 1,148 700 448 38,014 17,197 20,817 36
HCF HSCEI ETF (02828) 154 41 113 11,944 4,913 7,031 17
HDO HAIDILAO (06862) 501 460 41 24,603 12,162 12,441 29
HEH POWER ASSETS (00006) 118 90 28 7,463 2,311 5,152 15
HES HAIER SMART HOME (06690) 130 50 80 9,195 4,456 4,739 27
HEX HK EXCHANGES & CLEARING (00388) 10,427 3,030 7,397 322,391 153,805 168,586 22
HGN HENGAN INT'L (01044) 228 114 114 15,103 5,650 9,453 24
HKB HSBC HOLDINGS PLC (00005) 37,635 14,001 23,634 296,857 114,774 182,083 44
HKG HONG KONG & CHINA GAS (00003) 1,457 1,318 139 48,834 22,331 26,503 20
HLD HENDERSON LAND DEV LTD (00012) 318 227 91 13,210 8,584 4,626 23
HNP HUANENG POWER INT INC (00902) 1,076 825 251 41,473 25,010 16,463 34
HOS HUA HONG GRACE (01347) 3,708 1,819 1,889 31,584 17,581 14,003 55
HRB HORIZON ROBOTICS (09660) 631 454 177 75,825 55,010 20,815 45
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 7
INB INNOVENT BIO (01801) 643 154 489 18,383 7,733 10,650 43
JDC JD (09618) 9,340 5,626 3,714 200,823 90,417 110,406 28
JDH JD HEALTH (06618) 460 315 145 36,895 14,834 22,061 36
JXC JIANGXI COPPER (00358) 2,659 1,215 1,444 38,773 18,777 19,996 43
KAT Z.AI (02513) 5,841 2,732 3,109 106,132 79,147 26,985 98
KCH KINGSOFT CLOUD (03896) 262 90 172 10,694 5,116 5,578 65
KDS KINGDEE INT'L (00268) 232 158 74 17,740 8,178 9,562 52
KEH BEKE (02423) 1,942 1,203 739 49,204 27,012 22,192 43
KLE KUNLUN ENERGY (00135) 76 29 47 3,827 1,753 2,074 26
KSO KINGSOFT (03888) 1,179 509 670 26,837 9,877 16,960 31
KST KUAISHOU (01024) 18,037 8,537 9,500 474,249 244,370 229,879 51
LAO LAOPU GOLD (06181) 508 160 348 36,959 14,163 22,796 46
LAU LI AUTO (02015) 5,032 2,429 2,603 122,087 62,842 59,245 43
LEN LENOVO GROUP (00992) 8,267 4,970 3,297 186,690 94,101 92,589 51
LNI LI NING (02331) 1,487 950 537 135,994 54,604 81,390 31
LNK LINK REIT (00823) 2,027 961 1,066 42,487 18,121 24,366 16
LSP LUXSHARE ICT (02475) 1,178 462 716 23,752 12,573 11,179 59
MDG MIDEA GROUP (00300) 2,517 991 1,526 21,117 10,442 10,675 22
MEN MENGNIU DAIRY (02319) 242 166 76 13,344 7,475 5,869 26
MET MEITUAN DIANPING (03690) 15,192 6,915 8,277 852,592 401,759 450,833 35
MGM MGM CHINA (02282) 361 70 291 8,763 4,596 4,167 31
MIU XIAOMI (01810) 27,228 13,908 13,320 968,328 487,458 480,870 46
MNX MINIMAX (00100) 102,736 78,096 24,640 374,385 222,131 152,254 108
MOL CMOC (03993) 349 131 218 13,289 7,318 5,971 43
MSB MINSHENG BANK (01988) 50 38 12 39,447 26,847 12,600 29
MTR MTR CORPORATION LTD (00066) 1,412 832 580 24,141 11,844 12,297 17
MTU MEITU (01357) 904 631 273 20,713 8,451 12,262 60
NBM CNBM (03323) 240 138 102 42,547 28,798 13,749 45
NCL NCI (01336) 2,021 1,171 850 23,675 12,866 10,809 28
NFU NONGFU SPRING (09633) 791 481 310 10,031 4,140 5,891 27
NIO NIO (09866) 1,565 528 1,037 29,768 15,413 14,355 52
NTE NTES (09999) 1,867 800 1,067 44,957 21,604 23,353 35
NWD NEW WORLD DEV CO LTD (00017) 4,030 1,056 2,974 98,892 24,119 74,773 63
ORT NEW ORIENTAL (09901) 225 150 75 12,499 6,301 6,198 45
PAI PING AN INSURANCE LTD (02318) 30,982 11,385 19,597 619,486 272,006 347,480 26
PEC PETROCHINA CO LTD (00857) 4,240 2,127 2,113 183,946 73,132 110,814 28
PEN XPENG (09868) 6,531 3,938 2,593 217,737 149,913 67,824 50
PHT PA GOODDOCTOR (01833) 100 38 62 12,433 8,278 4,155 43
PIC PICC P&C (02328) 630 399 231 14,362 5,029 9,333 26
PIN PICC GROUP (01339) 132 48 84 10,308 4,808 5,500 31
POP POP MART (09992) 36,670 17,177 19,493 603,651 289,734 313,917 24
SAN SANDS CHINA LTD (01928) 2,885 1,380 1,505 152,983 72,634 80,349 32
SBI 3SBIO (01530) 1,652 184 1,468 16,932 6,125 10,807 64
SBO SBP GROUP (01177) 304 160 144 14,102 8,500 5,602 44
SET SENSETIME (00020) 492 205 287 11,071 6,609 4,462 45
SGM SD GOLD (01787) 546 220 326 77,783 35,764 42,019 59
SHK SUN HUNG KAI PPT LTD (00016) 1,855 1,396 459 20,987 11,023 9,964 28
SHL XINYI SOLAR (00968) 50 22 28 35,698 16,612 19,086 42
SHN SHEIN (00625) 6,892 3,152 3,740 37,641 17,362 20,279 79
SHZ SHENZHOU INTL (02313) 960 422 538 22,027 11,580 10,447 30
SMC SMIC (00981) 12,826 6,943 5,883 99,375 43,658 55,717 49
SNO SUNNY OPT (02382) 5,169 2,535 2,634 41,463 20,220 21,243 59
SNP SINOPHARM (01099) 128 35 93 13,079 8,636 4,443 25
SWA SWIRE PACIFIC LTD 'A' (00019) 95 40 55 7,337 3,475 3,862 23
TCH TENCENT HOLDINGS LTD (00700) 121,668 61,764 59,904 1,977,935 1,003,547 974,388 33
TIC TECHTRONIC IND (00669) 567 313 254 22,491 13,989 8,502 27
TPX XTALPI (02228) 1,174 662 512 19,543 10,696 8,847 110
TRF TRACKER FUND OF HK (02800) 4,115 943 3,172 49,187 15,797 33,390 22
TRP TRIP.COM (09961) 2,589 1,176 1,413 103,533 41,433 62,100 37
UBR UBTECH ROBOTICS (09880) 2,987 841 2,146 53,057 26,467 26,590 69
VGT VGT (02476) 7,020 1,335 5,685 24,959 12,552 12,407 82
VNK CHINA VANKE (02202) 1,055 451 604 72,648 15,010 57,638 77
WCP WEICHAI POWER (02338) 2,092 1,224 868 12,170 5,511 6,659 73
WHG WH GROUP (00288) 453 186 267 19,218 8,869 10,349 34
WHL THE WHARF (HLDGS) LTD (00004) 50 27 23 2,829 1,073 1,756 33
WWC WANT WANT CHINA (00151) 0 0 0 8,739 4,798 3,941 24
WXA WUXI APPTEC (02359) 1,472 714 758 18,844 9,843 9,001 46
WXB WUXI BIO (02269) 5,591 2,927 2,664 83,322 38,063 45,259 61
XAB ABC ($0.001) (01288) 1,834 1,651 183 17,854 8,019 9,835 24
XBC BANK OF CHINA ($0.001) (03988) 4,302 1,890 2,412 409,116 192,260 216,856 19
XCC CCB ($0.001) (00939) 17,181 4,945 12,236 512,498 236,817 275,681 21
XIC ICBC ($0.001) (01398) 7,667 3,660 4,007 257,950 114,616 143,334 21
XPB PSBC ($0.001) (01658) 273 99 174 10,068 5,303 4,765 23
XTW CHINA TOWER ($0.001) (00788) 1,026 646 380 42,883 28,084 14,799 18
YOF YOFC (06869) 981 624 357 20,651 10,518 10,133 92
YZC YANKUANG ENERGY (01171) 722 434 288 23,790 11,364 12,426 36
ZAO ZA ONLINE (06060) 48 28 20 13,275 9,165 4,110 41
ZJG ZIJIN GOLD INTL (02259) 2,374 1,042 1,332 68,759 34,801 33,958 50
ZJI ZJ INNOLIGHT (03308) 4,913 3,102 1,811 42,488 20,182 22,306 77
ZJM ZIJIN MINING GROUP (02899) 5,961 1,839 4,122 128,827 46,033 82,794 44
ZLT LEAPMOTOR (09863) 1,183 793 390 23,717 12,025 11,692 53
ZMI ZHAOJIN MINING (01818) 728 668 60 28,121 15,775 12,346 50
ZSH ZHONGSHENG HLDG (00881) 810 778 32 15,806 10,667 5,139 51
ZSI SANHUA (02050) 785 598 187 8,767 4,971 3,796 47
ZTE ZTE (00763) 2,269 1,011 1,258 45,609 31,325 14,284 47
TOTAL 833,207 436,724 396,483 17,756,293 8,555,209 9,201,084
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MNX 16OCT26 225.00 23,914 5.18 94 11.00 5.19 5,257 -15.87 -75.39
C MNX 09OCT26 235.00 11,218 0.06 108 2.14 0.31 4,747 -8.74 -99.32
C MNX 16OCT26 210.00 10,983 10.23 93 12.80 8.29 9,594 -22.25 -68.50
P PAI 27NOV26 49.00 6,799 0.65 21 0.65 0.50 8,155 +0.04 +6.56
P TCH 29OCT26 410.00 5,219 8.92 25 9.09 4.80 15,883 +2.91 +48.42
P XCC 29OCT26 9.50 4,456 0.122 21 0.145 0.092 12,999 -0.012 -8.955
P PAI 30DEC26 49.00 3,503 1.01 21 1.00 0.82 8,998 +0.03 +3.06
P TCH 16OCT26 415.00 3,458 8.20 26 8.41 3.30 3,010 +3.85 +88.51
P TCH 09OCT26 410.00 3,411 2.14 32 2.50 0.20 2,286 +1.41 +193.15
P TCH 29OCT26 420.00 3,384 14.77 25 15.00 8.58 34,418 +4.82 +48.44
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P MNX 09OCT26 200.00 902 1.92 109 2.35 0.62 593 +1.91 +19,100.00
P MNX 09OCT26 202.50 311 2.72 110 2.41 1.20 230 +2.70 +13,500.00
P MNX 09OCT26 197.50 205 1.30 109 1.46 0.52 130 +1.29 +12,900.00
P MNX 09OCT26 205.00 305 3.73 110 3.85 0.70 130 +3.69 +9,225.00
P MNX 09OCT26 195.00 30 0.85 109 0.48 0.43 30 +0.84 +8,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ZJI 09OCT26 1,130.00 4 0.01 74 9.00 9.00 76 -5.68 -99.82
C MNX 09OCT26 242.50 380 0.01 107 3.26 0.25 525 -4.96 -99.80
C ZJI 09OCT26 1,135.00 0 0.01 77 0.00 0.00 61 -4.89 -99.80
C ZJI 09OCT26 1,140.00 15 0.01 79 6.50 6.50 25 -4.20 -99.76
C MNX 09OCT26 245.00 239 0.01 114 2.78 0.23 549 -4.00 -99.75
* 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$ 15.750
29OCT26 10.00 C 0.00 0.00 0.00 5.80 -0.06 99 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.34 -0.03 104 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.84 -0.03 94 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.33 -0.03 81 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.84 -0.02 74 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.34 -0.03 65 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.84 -0.05 56 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.32 -0.07 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.78 -0.11 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.28 -0.11 16 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.80 -0.11 15 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.41 -0.07 16 0 54 0
29OCT26 16.00 C 0.25 0.25 0.14 0.15 -0.04 16 32 226 +11
29OCT26 16.50 C 0.08 0.08 0.08 0.04 -0.02 16 4 128 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 17 0 149 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 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
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.83 -0.04 78 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.34 -0.03 73 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.84 -0.03 66 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.33 -0.04 56 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.84 -0.03 52 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.34 -0.04 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.84 -0.06 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.32 -0.08 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.80 -0.11 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.31 -0.10 16 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.86 -0.09 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.50 -0.07 16 0 0 0
27NOV26 16.00 C 0.27 0.27 0.27 0.23 -0.04 15 1 1 +1
27NOV26 16.50 C 0.20 0.20 0.13 0.09 -0.02 15 2 5 +1
27NOV26 17.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 31 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 16 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.06 -0.05 65 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.83 -0.04 66 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.34 -0.03 62 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.84 -0.06 56 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.33 -0.04 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.84 -0.03 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.34 -0.04 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.84 -0.06 34 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 -0.09 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.81 -0.11 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 -0.11 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.91 -0.11 17 0 0 0
30DEC26 15.50 C 0.68 0.68 0.68 0.59 -0.06 18 3 7 +3
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.05 18 0 7 0
30DEC26 16.50 C 0.24 0.24 0.24 0.21 -0.03 18 4 4 +4
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.83 -0.04 59 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.34 -0.03 55 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.84 -0.06 50 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.33 -0.04 43 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.84 -0.03 39 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.34 -0.04 35 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.84 -0.06 30 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.34 -0.07 25 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.81 -0.11 17 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.36 -0.10 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.97 -0.09 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.68 -0.03 18 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.41 -0.06 17 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.27 -0.03 18 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.07 -0.05 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.83 -0.04 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.34 -0.03 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.84 -0.06 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.35 -0.02 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.85 -0.02 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.35 -0.03 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.84 -0.06 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.34 -0.08 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.86 -0.09 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.46 -0.08 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.12 -0.06 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 -0.05 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.60 -0.04 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 -0.03 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 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 0.00 19 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 24 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.84 -0.05 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.34 -0.03 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.84 -0.06 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.35 -0.02 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.85 -0.03 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.35 -0.04 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.89 -0.04 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.39 -0.11 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.00 -0.10 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.65 -0.10 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.31 -0.12 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.04 -0.08 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.81 -0.08 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.63 -0.06 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.48 -0.06 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.37 -0.04 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.28 -0.04 18 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.20 -0.04 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 5.84 -0.05 32 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.34 -0.03 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.84 -0.06 25 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.35 -0.02 23 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.86 -0.03 20 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.43 0.00 20 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.99 -0.09 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.54 -0.14 17 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.17 -0.14 17 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.83 -0.14 17 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.52 -0.15 17 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.21 -0.14 16 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.00 -0.12 17 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.81 -0.11 17 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.66 -0.09 17 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.53 -0.07 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.41 -0.07 17 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.31 -0.08 17 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.24 -0.08 17 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.18 -0.07 17 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.14 -0.05 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 13 0
29SEP27 22.00 C 0.12 0.12 0.12 0.04 -0.03 17 1 1 +1
29SEP27 23.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
TOTAL CALL 47 2,033 +21
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 76 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 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 32 0 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 27 0
29OCT26 15.50 P 0.07 0.12 0.07 0.13 +0.03 16 35 58 +20
29OCT26 16.00 P 0.00 0.00 0.00 0.37 +0.06 15 0 93 0
29OCT26 16.50 P 0.00 0.00 0.00 0.77 +0.10 16 0 29 0
29OCT26 17.00 P 0.00 0.00 0.00 1.25 +0.08 0 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.75 +0.11 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.25 +0.11 0 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 2.75 +0.11 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.75 +0.11 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.25 +0.11 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.25 +0.11 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.25 +0.11 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.25 +0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.25 +0.11 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.25 +0.11 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.25 +0.11 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.25 +0.11 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 41 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 27 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 63 0
27NOV26 14.00 P 0.04 0.04 0.04 0.02 +0.01 16 1 15 +1
27NOV26 14.50 P 0.00 0.00 0.00 0.07 +0.02 16 0 55 0
27NOV26 15.00 P 0.14 0.14 0.14 0.17 +0.03 15 8 118 +8
27NOV26 15.50 P 0.00 0.00 0.00 0.38 +0.05 15 0 57 0
27NOV26 16.00 P 0.00 0.00 0.00 0.69 +0.09 14 0 27 0
27NOV26 16.50 P 0.00 0.00 0.00 1.09 +0.10 12 0 13 0
27NOV26 17.00 P 0.00 0.00 0.00 1.53 +0.10 0 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 2.07 +0.11 17 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.56 +0.11 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.45 +0.11 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.93 +0.10 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.42 +0.10 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.38 +0.06 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.36 +0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.35 +0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.34 +0.04 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.33 +0.03 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.34 +0.04 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 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 +0.02 18 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 +0.02 18 0 232 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 +0.04 17 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.87 +0.06 19 0 37 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 +0.06 19 0 18 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 +0.09 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 2.07 +0.02 14 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.48 +0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.48 +0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.46 +0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.47 +0.05 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.45 +0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.46 +0.04 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.45 +0.04 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.46 +0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.44 +0.03 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 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 18 0 171 0
28JAN27 13.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 31 0
28JAN27 13.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.39 +0.03 18 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.61 +0.03 18 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 0.91 +0.04 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.26 +0.07 18 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 1.66 +0.08 17 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.11 +0.06 17 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.58 +0.10 17 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.51 +0.05 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.49 +0.04 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.48 +0.04 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.47 +0.04 0 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 7.47 +0.05 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 8.47 +0.04 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 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 +0.02 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 +0.03 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 +0.05 18 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.53 +0.06 18 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.76 +0.06 18 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 +0.08 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.35 +0.04 18 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.74 +0.09 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.10 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.58 +0.07 15 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.03 +0.03 0 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.49 +0.04 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.48 +0.04 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.48 +0.05 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.47 +0.05 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.47 +0.04 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.46 +0.04 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.45 +0.04 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.46 +0.05 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.45 +0.04 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 18 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 18 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 18 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.46 +0.01 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.65 +0.02 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.89 +0.03 18 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.18 +0.04 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.50 +0.09 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.84 +0.08 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.22 +0.07 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.66 +0.09 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.10 +0.09 17 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.01 +0.03 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.48 +0.03 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.48 +0.05 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.47 +0.04 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.47 +0.04 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.46 +0.04 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.45 +0.04 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.46 +0.05 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.45 +0.04 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 0.01 -0.01 18 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.25 -0.04 17 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.38 -0.03 18 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.53 -0.04 17 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.73 -0.03 18 0 3 0
29SEP27 15.50 P 0.00 0.00 0.00 0.97 -0.03 18 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.25 -0.02 18 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.52 -0.06 17 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.93 +0.06 18 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.33 +0.09 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.74 +0.11 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.15 +0.02 18 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.59 +0.03 17 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.48 +0.03 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.48 +0.05 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.47 +0.04 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.47 +0.04 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.46 +0.04 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.45 +0.04 0 0 0 0
TOTAL PUT 44 4,012 +29
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$ 37.240
29OCT26 29.00 C 0.00 0.00 0.00 8.53 -2.29 76 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.53 -2.25 68 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.52 -2.24 59 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.38 -2.48 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.47 -2.38 40 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.61 -2.28 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.84 -2.12 40 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.16 -1.92 40 0 30 0
29OCT26 37.00 C 1.70 1.70 1.66 1.62 -1.65 41 32 47 +32
29OCT26 38.00 C 1.52 1.54 1.15 1.16 -1.38 41 237 177 +94
29OCT26 39.00 C 1.35 1.35 0.80 0.80 -1.11 41 182 214 +56
29OCT26 40.00 C 0.72 0.78 0.52 0.52 -0.89 40 76 390 +41
29OCT26 41.00 C 0.76 0.76 0.47 0.34 -0.67 40 75 248 0
29OCT26 42.00 C 0.36 0.36 0.26 0.21 -0.49 40 31 259 +22
29OCT26 43.00 C 0.00 0.00 0.00 0.13 -0.33 40 0 176 0
29OCT26 44.00 C 0.00 0.00 0.00 0.08 -0.22 41 0 84 0
29OCT26 45.00 C 0.10 0.10 0.08 0.04 -0.14 40 12 165 +10
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.08 42 0 601 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 149 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 121 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 267 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 8.75 -2.17 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.80 -2.16 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.90 -2.12 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.86 -2.25 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.08 -2.13 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.35 -2.01 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.73 -1.82 44 0 0 0
27NOV26 36.00 C 3.55 3.55 3.28 3.03 -1.77 41 60 60 +45
27NOV26 37.00 C 0.00 0.00 0.00 2.61 -1.51 43 0 30 0
27NOV26 38.00 C 2.44 2.44 2.10 2.13 -1.34 43 91 81 +56
27NOV26 39.00 C 1.90 1.92 1.71 1.71 -1.25 43 77 176 +46
27NOV26 40.00 C 1.43 1.43 1.43 1.41 -1.02 43 15 217 +15
27NOV26 41.00 C 1.34 1.34 1.15 1.12 -0.88 43 30 50 +15
27NOV26 42.00 C 1.04 1.04 1.00 0.89 -0.76 43 7 93 -7
27NOV26 43.00 C 0.00 0.00 0.00 0.69 -0.60 43 0 48 0
27NOV26 44.00 C 0.66 0.66 0.66 0.54 -0.54 43 1 87 +1
27NOV26 45.00 C 0.00 0.00 0.00 0.41 -0.45 43 0 162 0
27NOV26 46.00 C 0.44 0.44 0.44 0.31 -0.36 43 15 77 +15
27NOV26 47.00 C 0.44 0.44 0.44 0.24 -0.28 43 10 130 -10
27NOV26 48.00 C 0.28 0.28 0.28 0.18 -0.22 43 1 90 -1
27NOV26 49.00 C 0.00 0.00 0.00 0.13 -0.18 43 0 23 0
27NOV26 50.00 C 0.18 0.18 0.18 0.10 -0.14 43 10 72 +10
27NOV26 52.50 C 0.11 0.11 0.11 0.05 -0.07 44 5 104 -5
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 17 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 2 0
30DEC26 23.00 C 0.00 0.00 0.00 14.79 -2.12 73 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 13.70 -2.23 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.66 -2.30 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.87 -2.12 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.85 -2.18 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.97 -2.11 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.98 -2.17 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.19 -2.06 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.35 -2.01 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.37 -2.14 43 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 5.65 -2.04 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.99 -1.91 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.39 -1.78 43 0 0 0
30DEC26 36.00 C 4.27 4.27 3.86 3.86 -1.63 44 92 95 +80
30DEC26 37.00 C 3.93 3.97 3.39 3.31 -1.54 43 90 72 +45
30DEC26 38.00 C 3.16 3.16 2.85 2.89 -1.36 43 98 84 +33
30DEC26 39.00 C 2.94 2.94 2.48 2.49 -1.26 43 121 102 +17
30DEC26 40.00 C 2.60 2.60 2.12 2.14 -1.09 44 67 310 +29
30DEC26 41.00 C 2.16 2.16 1.87 1.82 -0.99 44 30 99 +15
30DEC26 42.00 C 1.60 1.60 1.60 1.54 -0.84 44 15 142 -1
30DEC26 43.00 C 1.38 1.38 1.38 1.29 -0.77 43 1 73 0
30DEC26 44.00 C 1.54 1.54 1.31 1.08 -0.74 43 45 229 0
30DEC26 45.00 C 0.00 0.00 0.00 0.90 -0.66 43 0 191 0
30DEC26 46.00 C 0.00 0.00 0.00 0.75 -0.56 43 0 181 0
30DEC26 47.00 C 0.00 0.00 0.00 0.62 -0.49 43 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 0.51 -0.43 43 0 133 0
30DEC26 49.00 C 0.59 0.59 0.59 0.42 -0.36 43 13 170 -13
30DEC26 50.00 C 0.53 0.53 0.53 0.34 -0.31 43 1 139 0
30DEC26 52.50 C 0.00 0.00 0.00 0.20 -0.21 43 0 154 0
30DEC26 55.00 C 0.22 0.22 0.22 0.12 -0.13 43 2 112 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.08 43 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 48 0
30DEC26 62.50 C 0.07 0.07 0.07 0.03 -0.03 45 1 63 +1
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 129 0
28JAN27 30.00 C 0.00 0.00 0.00 8.56 -1.97 49 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.76 -1.93 47 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.04 -1.84 47 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 6.34 -1.77 46 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 5.52 -1.86 44 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 4.93 -1.72 44 0 0 0
28JAN27 36.00 C 4.83 4.83 4.46 4.44 -1.56 44 30 30 +30
28JAN27 37.00 C 4.41 4.47 4.07 3.93 -1.47 44 45 30 +15
28JAN27 38.00 C 3.57 3.60 3.57 3.48 -1.39 44 75 111 +46
28JAN27 39.00 C 3.60 3.60 3.09 3.07 -1.23 44 76 123 +59
28JAN27 40.00 C 3.18 3.18 2.73 2.71 -1.12 44 59 100 +20
28JAN27 41.00 C 2.58 2.59 2.46 2.39 -1.03 44 28 55 +25
28JAN27 42.00 C 2.27 2.27 2.17 2.10 -0.95 44 21 51 +21
28JAN27 43.00 C 0.00 0.00 0.00 1.83 -0.88 44 0 16 0
28JAN27 44.00 C 1.79 1.79 1.79 1.59 -0.81 44 15 30 +15
28JAN27 45.00 C 0.00 0.00 0.00 1.38 -0.73 44 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 1.19 -0.65 44 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 1.03 -0.57 44 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.88 -0.52 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.76 -0.45 44 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 15.07 -2.21 54 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 14.19 -2.16 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.40 -2.04 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.51 -2.04 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.68 -1.99 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.87 -1.95 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.08 -1.92 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.33 -1.87 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.62 -1.81 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.93 -1.76 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.29 -1.70 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.69 -1.63 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.00 -1.68 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.52 -1.56 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.04 -1.47 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.59 -1.39 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 4.18 -1.30 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 3.80 -1.26 45 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 3.46 -1.17 45 0 108 0
30MAR27 42.00 C 3.38 3.38 3.18 3.15 -1.09 45 16 60 -15
30MAR27 43.00 C 0.00 0.00 0.00 2.86 -1.04 46 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 2.59 -0.96 46 0 71 0
30MAR27 45.00 C 2.80 2.80 2.47 2.34 -0.89 46 20 65 0
30MAR27 46.00 C 0.00 0.00 0.00 2.08 -0.86 45 0 86 0
30MAR27 47.00 C 0.00 0.00 0.00 1.79 -0.89 44 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 1.71 -0.74 45 0 56 0
30MAR27 49.00 C 0.00 0.00 0.00 1.54 -0.68 45 0 145 0
30MAR27 50.00 C 0.00 0.00 0.00 1.38 -0.63 45 0 149 0
30MAR27 52.50 C 0.00 0.00 0.00 1.05 -0.51 45 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 0.80 -0.41 45 0 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.61 -0.32 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.46 -0.25 45 0 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 -0.20 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 -0.16 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.12 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 -0.09 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 10.82 -1.94 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.15 -1.88 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.48 -1.85 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.87 -1.79 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.28 -1.73 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.70 -1.69 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.20 -1.61 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.62 -1.67 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.16 -1.56 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.78 -1.44 47 0 10 0
29JUN27 39.00 C 0.00 0.00 0.00 5.33 -1.42 46 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 4.98 -1.35 46 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 4.64 -1.25 46 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 4.30 -1.20 46 0 0 0
29JUN27 43.00 C 4.08 4.08 4.08 3.96 -1.18 46 2 22 0
29JUN27 44.00 C 3.80 3.80 3.80 3.69 -1.11 46 2 22 +2
29JUN27 45.00 C 0.00 0.00 0.00 3.42 -0.91 46 0 105 0
29JUN27 46.00 C 0.00 0.00 0.00 3.16 -0.97 46 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 2.92 -0.94 46 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 2.71 -0.88 46 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 2.51 -0.71 46 0 74 0
29JUN27 50.00 C 2.75 2.80 2.63 2.30 -0.69 46 20 79 -5
29JUN27 52.50 C 0.00 0.00 0.00 1.85 -0.64 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.51 -0.56 45 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.28 -0.41 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.05 -0.37 46 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.83 -0.36 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 0.68 -0.32 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.57 -0.22 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.47 -0.19 46 0 82 0
29SEP27 30.00 C 0.00 0.00 0.00 10.93 -1.93 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.32 -1.89 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.76 -1.83 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.21 -1.78 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.69 -1.74 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.21 -1.67 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.73 -1.62 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.28 -1.58 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.87 -1.54 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.48 -1.46 47 0 0 0
29SEP27 40.00 C 6.70 6.70 6.70 6.09 -1.43 47 1 4 +1
29SEP27 41.00 C 0.00 0.00 0.00 5.74 -1.37 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.42 -1.31 47 0 2 0
29SEP27 43.00 C 0.00 0.00 0.00 5.10 -1.26 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.77 -1.25 47 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 4.51 -1.19 47 0 17 0
29SEP27 46.00 C 4.40 4.40 4.40 4.25 -1.11 47 1 15 0
29SEP27 47.00 C 4.25 4.25 4.25 4.00 -1.07 47 2 3 0
29SEP27 48.00 C 4.00 4.00 4.00 3.75 -1.06 47 2 6 -2
29SEP27 49.00 C 0.00 0.00 0.00 3.52 -1.04 47 0 14 0
29SEP27 50.00 C 0.00 0.00 0.00 3.33 -0.97 47 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.84 -0.87 47 0 7 0
29SEP27 55.00 C 0.00 0.00 0.00 2.45 -0.78 47 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 2.09 -0.69 46 0 1 0
TOTAL CALL 1,958 11,667 +853
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 38 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 35 0
29OCT26 32.00 P 0.00 0.00 0.00 0.08 +0.07 40 0 67 0
29OCT26 33.00 P 0.16 0.18 0.16 0.17 +0.14 40 20 74 0
29OCT26 34.00 P 0.29 0.33 0.28 0.32 +0.25 40 23 269 +6
29OCT26 35.00 P 0.48 0.54 0.48 0.55 +0.41 40 34 191 +32
29OCT26 36.00 P 0.52 0.86 0.52 0.87 +0.61 40 110 157 -20
29OCT26 37.00 P 1.19 1.20 1.19 1.28 +0.83 40 54 217 +19
29OCT26 38.00 P 0.97 1.80 0.97 1.80 +1.07 39 218 315 +50
29OCT26 39.00 P 1.91 2.80 1.91 2.55 +1.45 42 2 126 0
29OCT26 40.00 P 2.51 2.60 2.51 3.21 +1.64 40 25 173 +24
29OCT26 41.00 P 0.00 0.00 0.00 4.03 +1.87 40 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 4.91 +2.06 40 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 5.83 +2.21 39 0 136 0
29OCT26 44.00 P 0.00 0.00 0.00 6.79 +2.32 40 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 7.77 +2.41 40 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 8.76 +2.46 0 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 9.76 +2.50 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.76 +2.43 0 0 0 -15
29OCT26 49.00 P 0.00 0.00 0.00 11.76 +2.47 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.76 +2.47 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.26 +2.47 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.76 +2.44 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.26 +2.44 0 0 0 0
27NOV26 29.00 P 0.12 0.12 0.12 0.13 +0.09 43 15 36 +15
27NOV26 30.00 P 0.20 0.23 0.20 0.21 +0.14 43 20 73 +20
27NOV26 31.00 P 0.31 0.37 0.31 0.33 +0.21 43 15 15 +15
27NOV26 32.00 P 0.00 0.00 0.00 0.50 +0.31 43 0 45 0
27NOV26 33.00 P 0.60 0.71 0.60 0.72 +0.42 43 4 89 +4
27NOV26 34.00 P 0.63 0.97 0.63 0.98 +0.53 43 25 102 +2
27NOV26 35.00 P 0.85 0.85 0.85 1.31 +0.66 43 1 76 +1
27NOV26 36.00 P 1.25 1.59 1.25 1.68 +0.77 42 16 67 -14
27NOV26 37.00 P 1.36 2.06 1.36 2.14 +0.92 42 103 157 +88
27NOV26 38.00 P 1.92 2.64 1.92 2.67 +1.10 42 103 260 +56
27NOV26 39.00 P 2.84 3.06 2.84 3.28 +1.26 42 75 142 -15
27NOV26 40.00 P 2.89 3.41 2.89 3.98 +1.47 43 58 192 +4
27NOV26 41.00 P 0.00 0.00 0.00 4.70 +1.60 43 0 129 0
27NOV26 42.00 P 0.00 0.00 0.00 5.48 +1.77 43 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 6.29 +1.90 43 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 6.93 +1.80 36 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 7.85 +1.94 35 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 8.94 +2.20 43 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 9.87 +2.15 43 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 10.82 +2.17 42 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 11.79 +2.24 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.77 +2.29 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.26 +2.41 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.76 +2.43 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.26 +2.44 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 13 0
30DEC26 25.00 P 0.10 0.10 0.10 0.06 +0.03 43 10 30 0
30DEC26 26.00 P 0.12 0.12 0.12 0.10 +0.06 43 1 5 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.16 +0.09 43 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.24 +0.13 43 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.35 +0.18 43 0 65 0
30DEC26 30.00 P 0.42 0.50 0.42 0.50 +0.25 43 42 99 +39
30DEC26 31.00 P 0.00 0.00 0.00 0.70 +0.34 43 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.93 +0.42 43 0 61 0
30DEC26 33.00 P 1.05 1.05 1.05 1.21 +0.51 43 2 111 0
30DEC26 34.00 P 1.18 1.23 1.18 1.52 +0.60 43 16 94 +16
30DEC26 35.00 P 1.19 1.88 1.19 1.89 +0.70 43 40 66 +14
30DEC26 36.00 P 1.96 2.00 1.87 2.32 +0.83 43 40 250 -1
30DEC26 37.00 P 1.87 2.78 1.87 2.82 +0.98 43 47 212 -18
30DEC26 38.00 P 2.86 3.32 2.86 3.34 +1.11 43 66 196 +29
30DEC26 39.00 P 3.37 3.91 3.37 3.93 +1.23 43 22 232 +16
30DEC26 40.00 P 3.68 4.08 3.68 4.59 +1.38 43 32 228 0
30DEC26 41.00 P 0.00 0.00 0.00 5.27 +1.48 43 0 113 0
30DEC26 42.00 P 0.00 0.00 0.00 5.99 +1.58 43 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 6.76 +1.72 43 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 7.54 +1.79 43 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 8.18 +1.71 38 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 9.02 +1.58 37 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 9.87 +1.63 35 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.03 +1.93 43 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 11.96 +2.03 43 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 12.89 +2.08 43 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 15.30 +2.23 43 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 17.76 +2.35 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.26 +2.42 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.76 +2.44 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.26 +2.43 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.76 +2.44 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.26 +2.44 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.76 +2.43 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.81 +0.36 44 0 0 0
28JAN27 31.00 P 1.00 1.00 1.00 1.03 +0.43 44 1 1 +1
28JAN27 32.00 P 0.96 1.15 0.96 1.30 +0.50 44 3 8 +2
28JAN27 33.00 P 1.38 1.50 1.38 1.61 +0.59 44 2 68 +2
28JAN27 34.00 P 1.70 1.80 1.70 1.93 +0.64 43 17 53 +17
28JAN27 35.00 P 2.03 2.32 2.03 2.36 +0.76 43 18 165 +18
28JAN27 36.00 P 0.00 0.00 0.00 2.78 +0.85 43 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 3.28 +0.98 43 0 7 0
28JAN27 38.00 P 3.34 3.79 3.34 3.83 +1.10 43 41 108 +12
28JAN27 39.00 P 4.06 4.37 4.03 4.42 +1.20 43 70 120 +53
28JAN27 40.00 P 3.88 4.61 3.88 5.11 +1.39 44 34 79 +19
28JAN27 41.00 P 0.00 0.00 0.00 5.59 +1.30 42 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.31 +1.43 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.05 +1.52 42 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.83 +1.46 42 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.63 +1.55 42 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.43 +1.58 41 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.22 +1.59 40 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 11.07 +1.63 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 11.96 +1.70 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.22 +0.09 45 0 65 0
30MAR27 24.00 P 0.00 0.00 0.00 0.30 +0.12 45 0 3 0
30MAR27 25.00 P 0.46 0.46 0.46 0.42 +0.17 45 6 61 +6
30MAR27 26.00 P 0.00 0.00 0.00 0.56 +0.22 45 0 41 0
30MAR27 27.00 P 0.65 0.65 0.65 0.72 +0.26 45 1 80 +1
30MAR27 28.00 P 0.00 0.00 0.00 0.92 +0.32 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 1.14 +0.37 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.42 +0.45 45 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.72 +0.53 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 2.03 +0.56 45 0 75 0
30MAR27 33.00 P 0.00 0.00 0.00 2.38 +0.65 45 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 2.78 +0.73 45 0 31 0
30MAR27 35.00 P 3.01 3.01 3.01 3.21 +0.80 45 4 83 +4
30MAR27 36.00 P 0.00 0.00 0.00 3.67 +0.89 44 0 68 0
30MAR27 37.00 P 3.31 3.74 3.31 4.18 +0.98 44 19 76 0
30MAR27 38.00 P 4.76 4.76 4.76 4.73 +1.02 44 2 90 0
30MAR27 39.00 P 0.00 0.00 0.00 5.31 +1.10 44 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 5.92 +1.25 44 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 6.74 +1.50 46 0 76 0
30MAR27 42.00 P 0.00 0.00 0.00 7.14 +1.30 43 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.85 +1.37 43 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 8.59 +1.35 43 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 9.35 +1.41 43 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.12 +1.45 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.92 +1.50 43 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 11.75 +1.57 43 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 12.56 +1.59 43 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 13.40 +1.62 42 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 15.57 +1.72 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.85 +1.83 39 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 20.41 +2.15 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.82 +2.26 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.27 +2.34 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.76 +2.40 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.26 +2.44 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.76 +2.43 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.93 +0.52 46 0 25 0
29JUN27 30.00 P 2.06 2.06 2.06 2.27 +0.55 46 1 29 +1
29JUN27 31.00 P 0.00 0.00 0.00 2.56 +0.55 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.87 +0.55 44 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 3.33 +0.68 45 0 69 0
29JUN27 34.00 P 0.00 0.00 0.00 3.79 +0.78 45 0 72 0
29JUN27 35.00 P 3.90 4.14 3.90 4.31 +0.91 45 8 71 0
29JUN27 36.00 P 4.70 4.70 4.70 4.80 +0.96 45 2 81 0
29JUN27 37.00 P 0.00 0.00 0.00 5.24 +0.95 44 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 5.78 +1.01 44 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 6.37 +1.08 44 0 100 0
29JUN27 40.00 P 0.00 0.00 0.00 6.97 +1.17 44 0 82 0
29JUN27 41.00 P 0.00 0.00 0.00 7.63 +1.25 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 8.19 +1.21 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 8.90 +1.25 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 9.58 +1.24 43 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 10.32 +1.30 44 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 11.07 +1.35 44 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 11.82 +1.39 43 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 12.60 +1.43 43 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 13.39 +1.47 43 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.17 +1.48 43 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.26 +1.59 43 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.39 +1.66 42 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 20.58 +1.72 41 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.85 +1.79 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.49 +2.21 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.88 +2.27 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.30 +2.32 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.77 +2.38 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.82 +0.40 45 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.22 +0.56 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.63 +0.61 45 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 4.05 +0.61 45 0 45 0
29SEP27 34.00 P 0.00 0.00 0.00 4.55 +0.75 45 0 12 0
29SEP27 35.00 P 0.00 0.00 0.00 5.03 +0.79 45 0 5 0
29SEP27 36.00 P 5.43 5.43 5.43 5.54 +0.85 45 1 14 -1
29SEP27 37.00 P 0.00 0.00 0.00 6.05 +0.87 45 0 0 0
29SEP27 38.00 P 6.33 6.33 6.30 6.63 +0.95 45 2 3 +2
29SEP27 39.00 P 0.00 0.00 0.00 7.20 +0.99 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.81 +1.05 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.47 +1.14 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.04 +1.10 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.70 +1.14 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.40 +1.25 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.09 +1.21 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 11.83 +1.25 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.59 +1.31 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 13.34 +1.33 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.11 +1.37 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.89 +1.41 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 16.89 +1.47 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.97 +1.56 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.12 +1.64 43 0 0 0
TOTAL PUT 1,471 12,732 +505
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$ 15.980
29OCT26 11.00 C 0.00 0.00 0.00 5.04 +0.18 87 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.52 +0.18 68 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.02 +0.16 60 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.51 +0.15 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.00 +0.13 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.51 +0.18 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.01 +0.18 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.53 +0.17 26 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.08 +0.15 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.68 +0.11 24 0 15 0
29OCT26 16.00 C 0.41 0.41 0.41 0.41 +0.11 26 3 249 0
29OCT26 16.50 C 0.18 0.25 0.18 0.20 +0.06 25 25 165 +25
29OCT26 17.00 C 0.09 0.09 0.09 0.09 +0.03 25 9 524 +9
29OCT26 17.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 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 64 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 83 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 5.04 +0.16 46 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.54 +0.16 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.05 +0.16 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.59 +0.19 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.10 +0.19 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.56 +0.17 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.09 +0.17 25 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.65 +0.16 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.25 +0.14 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.91 +0.11 25 0 21 0
27NOV26 16.00 C 0.62 0.62 0.62 0.63 +0.10 25 15 90 +15
27NOV26 16.50 C 0.47 0.47 0.47 0.41 +0.06 25 6 459 +6
27NOV26 17.00 C 0.30 0.30 0.28 0.26 +0.04 25 21 380 +21
27NOV26 17.50 C 0.18 0.18 0.16 0.16 +0.03 25 36 65 +36
27NOV26 18.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.09 +0.16 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.60 +0.16 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.10 +0.15 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.63 +0.17 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 +0.15 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.64 +0.16 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.20 +0.15 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.79 +0.13 25 0 0 0
30DEC26 15.00 C 1.63 1.63 1.63 1.44 +0.14 26 15 45 +15
30DEC26 15.50 C 0.00 0.00 0.00 1.11 +0.11 26 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 +0.09 26 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 +0.09 26 0 326 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 +0.04 25 0 380 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 +0.04 26 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 375 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 82 0
30DEC26 20.00 C 0.06 0.06 0.06 0.04 +0.01 26 220 656 +220
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 28 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
28JAN27 11.50 C 0.00 0.00 0.00 4.65 +0.17 36 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.19 +0.19 36 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.68 +0.16 31 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.21 +0.15 29 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.72 +0.16 25 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.30 +0.15 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.91 +0.14 25 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.58 +0.14 26 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.26 +0.12 26 0 0 0
28JAN27 16.00 C 1.09 1.09 1.09 0.97 +0.08 25 15 15 +15
28JAN27 16.50 C 0.00 0.00 0.00 0.76 +0.08 25 0 138 0
28JAN27 17.00 C 0.00 0.00 0.00 0.58 +0.06 26 0 69 0
28JAN27 17.50 C 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.32 +0.04 26 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.26 +0.20 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.75 +0.16 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.28 +0.16 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.82 +0.15 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.41 +0.18 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.96 +0.19 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.58 +0.19 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.22 +0.17 28 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.90 +0.17 28 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.62 +0.17 28 0 30 0
30MAR27 16.00 C 1.34 1.34 1.34 1.40 +0.17 29 15 15 +6
30MAR27 16.50 C 0.00 0.00 0.00 1.13 +0.15 28 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.91 +0.11 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.75 +0.10 28 0 30 0
30MAR27 18.00 C 0.62 0.62 0.56 0.61 +0.08 28 30 155 +5
30MAR27 18.50 C 0.46 0.46 0.46 0.49 +0.06 28 25 166 +25
30MAR27 19.00 C 0.00 0.00 0.00 0.40 +0.06 28 0 36 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 +0.06 28 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 +0.05 28 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 5.35 +0.16 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.88 +0.15 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.43 +0.15 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.03 +0.18 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.60 +0.13 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.20 +0.21 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.74 +0.10 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.41 +0.09 29 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.10 +0.08 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.82 +0.06 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.61 +0.05 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.35 +0.05 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.11 +0.03 28 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 0.94 +0.03 28 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.85 +0.04 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.71 +0.05 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.58 +0.03 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.49 0.00 29 0 30 0
29JUN27 20.00 C 0.45 0.45 0.45 0.41 0.00 29 4 34 +4
29JUN27 21.00 C 0.00 0.00 0.00 0.28 0.00 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.19 0.00 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 0.00 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 0.00 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 0.00 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 0.00 30 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.40 +0.20 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.94 +0.19 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.49 +0.16 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.06 +0.16 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.65 +0.15 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.27 +0.15 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.82 +0.13 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.50 +0.05 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.27 +0.11 29 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 2.00 +0.10 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.75 +0.10 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.53 +0.09 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.32 +0.07 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.16 +0.07 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.00 +0.06 29 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 0.87 +0.06 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.74 +0.04 29 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 0.64 +0.04 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.55 +0.04 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.41 +0.03 29 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 3 0
TOTAL CALL 439 10,347 +402
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 149 0
29OCT26 15.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 252 0
29OCT26 15.50 P 0.20 0.20 0.20 0.19 -0.06 26 2 369 0
29OCT26 16.00 P 0.35 0.40 0.35 0.39 -0.10 25 40 234 +30
29OCT26 16.50 P 0.00 0.00 0.00 0.70 -0.12 26 0 317 0
29OCT26 17.00 P 0.00 0.00 0.00 1.09 -0.15 26 0 331 0
29OCT26 17.50 P 0.00 0.00 0.00 1.54 -0.17 26 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 2.02 -0.18 0 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 2.52 -0.18 0 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 3.02 -0.18 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.52 -0.18 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.02 -0.18 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.02 -0.18 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.02 -0.18 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.02 -0.18 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.02 -0.18 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.02 -0.18 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.02 -0.18 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.02 -0.18 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 11 0
27NOV26 15.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 69 0
27NOV26 15.50 P 0.37 0.37 0.37 0.37 -0.07 25 1 260 0
27NOV26 16.00 P 0.00 0.00 0.00 0.59 -0.09 25 0 467 0
27NOV26 16.50 P 0.00 0.00 0.00 0.88 -0.10 25 0 273 0
27NOV26 17.00 P 0.00 0.00 0.00 1.23 -0.12 26 0 324 0
27NOV26 17.50 P 1.48 1.48 1.48 1.62 -0.15 25 20 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.06 -0.16 25 0 80 0
27NOV26 18.50 P 0.00 0.00 0.00 2.53 -0.17 25 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.02 -0.18 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.52 -0.18 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.02 -0.18 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.02 -0.18 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.02 -0.18 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.02 -0.18 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.02 -0.18 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.02 -0.18 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.02 -0.18 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.02 -0.18 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 -0.05 25 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 -0.06 25 0 162 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 -0.08 25 0 282 0
30DEC26 16.00 P 0.76 0.76 0.76 0.73 -0.11 25 15 110 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.03 -0.11 25 0 185 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.13 25 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.78 -0.09 28 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 2.13 -0.16 25 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.57 -0.17 25 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.04 -0.17 25 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 3.52 -0.18 0 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.02 -0.18 0 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.02 -0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.02 -0.18 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.02 -0.18 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.02 -0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.02 -0.18 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.02 -0.18 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.02 -0.18 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.02 -0.18 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.02 -0.18 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.02 -0.18 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.02 -0.18 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.02 -0.18 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.02 -0.18 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.02 -0.18 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.02 -0.18 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.02 -0.18 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.45 -0.06 26 0 138 0
28JAN27 15.50 P 0.00 0.00 0.00 0.63 -0.09 26 0 138 0
28JAN27 16.00 P 0.00 0.00 0.00 0.86 -0.09 26 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.13 -0.11 25 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 1.48 -0.09 26 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.81 -0.13 25 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 2.20 -0.15 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.62 -0.16 25 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.07 -0.17 25 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.54 -0.17 26 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.02 -0.18 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.02 -0.18 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 0.05 +0.01 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 0.00 28 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 0.00 28 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 0.00 28 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 -0.02 28 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.89 -0.03 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.12 -0.04 27 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 1.39 -0.08 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.74 -0.05 28 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.07 -0.07 28 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.43 -0.08 28 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.82 -0.09 28 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 3.14 -0.14 25 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.57 -0.16 24 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.02 -0.22 0 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.04 -0.16 28 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 6.02 -0.18 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.02 -0.18 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.02 -0.18 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.02 -0.18 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.02 -0.18 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.02 -0.18 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.02 -0.18 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.02 -0.18 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.02 -0.18 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.02 -0.18 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.02 -0.18 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.02 -0.18 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.02 -0.18 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.18 -0.03 29 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.25 -0.05 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.34 -0.07 28 0 10 0
29JUN27 13.00 P 0.00 0.00 0.00 0.46 -0.08 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.61 -0.08 28 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.78 -0.10 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.98 -0.11 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.20 -0.12 28 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.45 -0.13 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.72 -0.14 27 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.08 -0.15 28 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.41 -0.16 28 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.67 -0.16 27 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 3.03 -0.17 26 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.40 -0.17 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.79 -0.17 25 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.19 -0.18 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.61 -0.17 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.46 -0.17 21 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.34 -0.18 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.26 -0.16 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.20 -0.19 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.15 -0.20 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.10 -0.17 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.07 -0.17 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.03 -0.17 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.37 -0.03 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.62 -0.04 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.77 -0.05 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 0.94 -0.06 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.16 -0.07 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.37 -0.09 27 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.63 -0.09 27 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.90 -0.10 27 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.20 -0.11 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.50 -0.13 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.84 -0.12 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.18 -0.13 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.55 -0.13 26 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 3.93 -0.13 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.33 -0.13 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.73 -0.13 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.57 -0.14 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.44 -0.15 21 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.34 -0.15 0 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.26 -0.16 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.20 -0.16 0 0 5 0
TOTAL PUT 78 9,130 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 69.250
09OCT26 49.50 C 0.00 0.00 0.00 19.75 +0.44 0 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 19.25 +0.44 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 18.25 +0.44 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 17.25 +0.44 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 16.25 +0.44 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 15.25 +0.44 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 14.25 +0.44 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 13.25 +0.44 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 12.26 +0.45 138 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 11.26 +0.45 126 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 10.26 +0.45 115 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 9.26 +0.45 104 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 8.26 +0.45 93 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 7.26 +0.44 82 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 6.26 +0.44 71 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 5.26 +0.42 60 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 4.32 +0.42 76 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 3.28 +0.40 50 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 2.32 +0.37 46 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 1.38 +0.21 37 0 45 0
09OCT26 69.00 C 0.38 1.68 0.38 0.63 +0.08 34 173 201 -11
09OCT26 70.00 C 0.16 0.90 0.15 0.26 +0.02 38 320 105 -69
09OCT26 71.00 C 0.20 0.40 0.03 0.09 0.00 40 170 162 -13
09OCT26 72.00 C 0.15 0.15 0.09 0.03 0.00 43 32 86 +28
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 76 0 66 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 85 0 135 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 11 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 19.79 +0.13 80 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 19.29 +0.13 77 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 18.29 +0.19 72 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 17.29 +0.12 66 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 16.29 +0.13 61 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 15.29 +0.12 55 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 14.29 +0.18 49 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 13.29 +0.16 41 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 12.29 +0.16 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 11.29 +0.44 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 10.29 +0.43 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 9.30 +0.44 38 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 8.30 +0.42 34 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 7.31 +0.41 34 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 6.34 +0.41 35 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 5.38 +0.39 34 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 4.44 +0.47 32 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 3.50 +0.36 29 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 2.66 +0.28 29 0 0 0
16OCT26 68.00 C 1.60 1.90 1.60 1.95 +0.24 29 16 16 +15
16OCT26 69.00 C 1.06 2.11 1.06 1.38 +0.23 30 30 84 +14
16OCT26 70.00 C 0.93 1.62 0.71 0.91 +0.13 29 179 142 +48
16OCT26 71.00 C 0.64 1.00 0.46 0.58 +0.15 30 108 80 +68
16OCT26 72.00 C 0.44 0.56 0.44 0.35 +0.11 30 16 21 +15
16OCT26 73.00 C 0.35 0.40 0.19 0.20 +0.08 30 42 37 +37
16OCT26 74.00 C 0.00 0.00 0.00 0.12 +0.07 31 0 8 0
16OCT26 75.00 C 0.00 0.00 0.00 0.07 +0.05 32 0 10 0
16OCT26 76.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 3 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 41.30 +0.12 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 40.30 +0.12 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 39.31 +0.14 114 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 38.31 +0.13 105 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 37.31 +0.13 89 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 36.31 +0.12 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 35.31 +0.12 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 34.32 +0.13 96 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 33.32 +0.13 88 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 32.32 +0.13 78 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 31.32 +0.12 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 30.32 +0.12 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 29.32 +0.13 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 28.33 +0.13 73 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 27.33 +0.13 66 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 26.33 +0.12 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 25.33 +0.12 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 24.33 +0.12 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 23.34 +0.13 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 22.34 +0.13 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.34 +0.12 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.34 +0.12 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.34 +0.12 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.85 +0.11 38 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.36 +0.25 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.79 +0.37 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.43 +0.42 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 7.07 +0.40 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 4.80 +0.41 28 0 156 0
29OCT26 67.50 C 2.55 3.77 2.55 2.91 +0.28 27 165 457 +99
29OCT26 70.00 C 1.28 2.10 1.23 1.55 +0.22 27 269 1,250 +89
29OCT26 72.50 C 0.56 1.05 0.56 0.79 +0.20 29 845 1,308 +465
29OCT26 75.00 C 0.23 0.46 0.23 0.40 +0.18 30 689 1,856 +361
29OCT26 77.50 C 0.18 0.19 0.11 0.20 +0.13 32 146 1,561 +123
29OCT26 80.00 C 0.08 0.09 0.07 0.10 +0.08 34 153 932 +77
29OCT26 82.50 C 0.00 0.00 0.00 0.06 +0.05 36 0 2,345 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 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 95 563 +69
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 52 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 65 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 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 73 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 41.37 +0.15 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 40.38 +0.18 71 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 39.38 +0.17 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 38.39 +0.17 69 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 37.39 +0.15 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 36.40 +0.18 66 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 35.31 +0.06 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 34.41 +0.14 62 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 33.41 +0.15 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 32.32 +0.13 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 31.32 +0.07 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 30.42 +0.16 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 29.43 +0.24 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 28.43 +0.14 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 27.33 +0.05 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 26.33 +0.04 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 25.45 +0.24 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 24.33 +0.01 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 23.34 +0.03 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 22.46 +0.14 34 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 21.34 0.00 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.34 -0.01 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.34 -0.02 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.85 -0.04 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.48 +0.33 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.01 +0.25 19 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.89 +0.44 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 7.84 +0.71 32 0 0 0
27NOV26 65.00 C 5.29 5.70 5.29 5.76 +0.50 29 30 123 +30
27NOV26 67.50 C 3.65 4.75 3.62 4.06 +0.41 29 46 168 +30
27NOV26 70.00 C 2.26 3.25 2.26 2.67 +0.31 28 90 795 +37
27NOV26 72.50 C 1.73 2.00 1.55 1.69 +0.14 28 77 562 +16
27NOV26 75.00 C 0.92 1.31 0.89 1.05 +0.04 28 307 1,231 +151
27NOV26 77.50 C 0.53 0.85 0.53 0.64 0.00 28 41 610 +20
27NOV26 80.00 C 0.35 0.50 0.35 0.38 -0.03 29 103 488 +40
27NOV26 82.50 C 0.27 0.33 0.26 0.21 -0.05 29 29 491 -1
27NOV26 85.00 C 0.19 0.21 0.16 0.12 -0.05 30 81 1,416 +66
27NOV26 87.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 1,037 0
27NOV26 90.00 C 0.11 0.11 0.11 0.04 -0.04 31 103 1,314 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.04 31 0 183 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 223 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 76 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 122 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 187 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 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 41.37 +0.09 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 40.38 +0.09 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 39.38 +0.08 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 38.39 +0.08 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 37.39 +0.07 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 36.40 +0.07 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 35.34 +0.02 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 34.41 +0.06 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 33.41 +0.05 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 32.32 -0.05 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 31.39 0.00 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.42 +0.03 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.43 +0.03 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 28.43 +0.02 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 27.36 -0.07 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.37 -0.07 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.45 +0.01 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.41 -0.04 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.48 +0.01 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.50 +0.04 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.52 +0.04 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.48 -0.05 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.57 +0.04 0 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 17.09 -0.02 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.78 +0.29 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.40 +0.23 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.39 +0.42 30 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 8.36 +0.40 29 0 35 0
30DEC26 65.00 C 6.85 6.91 6.84 6.54 +0.54 29 20 53 +19
30DEC26 67.50 C 4.56 5.54 4.56 4.94 +0.45 28 37 78 +22
30DEC26 70.00 C 4.10 4.10 4.10 3.53 +0.28 27 20 612 0
30DEC26 72.50 C 0.00 0.00 0.00 2.54 +0.25 27 0 820 0
30DEC26 75.00 C 1.63 2.00 1.54 1.79 +0.17 28 49 1,445 -17
30DEC26 77.50 C 1.55 1.55 1.53 1.26 +0.12 28 23 904 -17
30DEC26 80.00 C 1.00 1.08 0.89 0.88 +0.10 29 23 587 +19
30DEC26 82.50 C 0.72 0.78 0.71 0.59 +0.07 29 56 757 0
30DEC26 85.00 C 0.46 0.57 0.46 0.39 +0.04 29 85 776 +33
30DEC26 87.50 C 0.41 0.41 0.41 0.25 +0.02 29 30 2,496 0
30DEC26 90.00 C 0.28 0.36 0.28 0.16 +0.01 29 842 4,307 +812
30DEC26 92.50 C 0.24 0.24 0.24 0.11 +0.01 30 15 1,020 0
30DEC26 95.00 C 0.20 0.20 0.20 0.07 0.00 30 34 351 -15
30DEC26 97.50 C 0.00 0.00 0.00 0.05 0.00 31 0 372 0
30DEC26 100.00 C 0.15 0.15 0.15 0.03 0.00 31 10 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 0.00 31 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 108 0
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 33 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30DEC26 145.00 C 0.01 0.01 0.01 0.01 0.00 51 120 120 +120
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 41.37 -0.04 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 40.38 -0.03 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 39.39 -0.04 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 38.39 -0.05 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 37.39 -0.08 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 36.41 -0.08 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 35.38 -0.11 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 34.43 -0.07 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 33.45 -0.07 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 32.41 -0.12 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 31.49 -0.05 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 30.49 -0.08 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 29.46 -0.11 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 28.53 -0.07 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 27.61 0.00 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 26.63 0.00 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 25.64 +0.01 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 24.68 +0.02 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 23.59 -0.06 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 22.62 -0.10 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 21.66 -0.09 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 20.77 +0.03 28 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 19.74 -0.08 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 17.39 -0.04 28 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 15.05 +0.25 28 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 12.79 +0.24 27 0 5 0
28JAN27 60.00 C 0.00 0.00 0.00 10.83 +0.41 29 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 8.89 +0.43 29 0 0 0
28JAN27 65.00 C 6.69 7.46 6.69 7.15 +0.54 28 39 30 +15
28JAN27 67.50 C 6.18 6.18 5.97 5.59 +0.46 28 22 50 +10
28JAN27 70.00 C 0.00 0.00 0.00 4.27 +0.34 28 0 370 0
28JAN27 72.50 C 0.00 0.00 0.00 3.18 +0.27 27 0 0 0
28JAN27 75.00 C 2.15 2.42 2.15 2.38 +0.23 28 76 75 +29
28JAN27 77.50 C 0.00 0.00 0.00 1.77 +0.17 28 0 63 0
28JAN27 80.00 C 1.30 1.35 1.30 1.26 +0.13 28 31 153 +31
28JAN27 82.50 C 1.08 1.15 0.97 0.88 +0.10 28 65 161 +65
28JAN27 85.00 C 0.68 0.88 0.68 0.60 +0.07 28 90 299 +90
28JAN27 87.50 C 0.60 0.67 0.60 0.40 +0.04 28 3 6 +3
28JAN27 90.00 C 0.54 0.54 0.54 0.27 +0.03 28 1 3 +1
28JAN27 92.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 33 0
28JAN27 95.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
28JAN27 97.50 C 0.29 0.29 0.29 0.07 0.00 27 12 12 +12
28JAN27 100.00 C 0.00 0.00 0.00 0.05 0.00 28 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 107.50 C 0.15 0.15 0.15 0.01 0.00 27 10 12 +10
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 33 0 3 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 41.65 +0.05 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 40.78 +0.17 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 39.62 -0.01 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 38.71 +0.05 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 37.66 -0.02 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 36.68 -0.03 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 35.71 -0.02 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 34.73 -0.02 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 33.90 +0.13 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 32.92 +0.12 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 31.80 -0.02 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 30.90 +0.05 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 29.87 -0.01 30 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 28.98 +0.06 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 28.07 +0.11 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.14 +0.14 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.10 +0.06 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.26 +0.17 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.31 +0.17 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.25 +0.07 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.39 +0.15 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.30 +0.01 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.51 +0.17 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.11 +0.07 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.82 +0.29 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.84 +0.44 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.83 +0.25 29 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 9.98 +0.41 29 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 8.36 +0.58 29 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 6.88 +0.46 28 0 210 0
30MAR27 70.00 C 0.00 0.00 0.00 5.59 +0.71 28 0 638 0
30MAR27 72.50 C 0.00 0.00 0.00 4.41 +0.31 28 0 368 0
30MAR27 75.00 C 3.79 3.79 3.54 3.52 +0.19 28 18 1,418 0
30MAR27 77.50 C 0.00 0.00 0.00 2.81 +0.21 28 0 125 0
30MAR27 80.00 C 2.50 2.50 2.50 2.24 +0.16 28 455 760 +455
30MAR27 82.50 C 0.00 0.00 0.00 1.78 +0.14 28 0 2,157 0
30MAR27 85.00 C 1.33 1.57 1.33 1.43 +0.11 29 61 724 +61
30MAR27 87.50 C 1.10 1.14 1.10 1.14 +0.08 29 18 319 +15
30MAR27 90.00 C 0.00 0.00 0.00 0.89 +0.02 29 0 696 0
30MAR27 92.50 C 0.74 0.74 0.74 0.69 -0.04 29 30 146 +4
30MAR27 95.00 C 0.68 0.68 0.68 0.54 -0.05 30 2 120 +2
30MAR27 97.50 C 0.00 0.00 0.00 0.42 -0.06 30 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.32 -0.08 30 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.25 -0.08 30 0 143 0
30MAR27 105.00 C 0.00 0.00 0.00 0.20 -0.07 30 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.15 -0.07 30 0 41 0
30MAR27 110.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 168 0
30MAR27 112.50 C 0.29 0.29 0.29 0.09 -0.07 30 3 49 +3
30MAR27 115.00 C 0.00 0.00 0.00 0.07 -0.07 31 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.06 -0.06 31 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.04 -0.05 32 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 32 0
30MAR27 127.50 C 0.15 0.15 0.15 0.02 -0.05 31 10 69 +10
30MAR27 130.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 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 41.87 +0.03 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 40.96 +0.11 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 39.99 +0.09 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 39.02 +0.10 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 38.05 +0.10 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 37.08 +0.09 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 36.06 +0.03 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 35.16 +0.09 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 34.20 +0.10 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 33.12 -0.04 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 32.24 +0.03 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 31.28 +0.03 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 30.35 +0.05 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 29.33 -0.02 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 28.45 +0.04 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 27.58 +0.11 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 26.64 +0.10 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.71 +0.11 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 24.71 +0.05 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.72 -0.02 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.87 +0.08 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.86 -0.02 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.06 +0.10 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.77 +0.04 32 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 16.60 +0.06 31 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 14.54 +0.18 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.81 +0.17 30 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 11.06 +0.32 30 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 9.18 +0.11 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 7.74 +0.05 28 0 546 0
29JUN27 70.00 C 0.00 0.00 0.00 6.82 +0.36 29 0 1,174 0
29JUN27 72.50 C 5.68 5.68 5.68 5.68 +0.27 28 10 1,680 0
29JUN27 75.00 C 0.00 0.00 0.00 4.78 +0.34 29 0 1,565 0
29JUN27 77.50 C 0.00 0.00 0.00 3.96 +0.30 29 0 149 0
29JUN27 80.00 C 0.00 0.00 0.00 3.25 +0.30 28 0 129 0
29JUN27 82.50 C 3.00 3.00 3.00 2.63 +0.27 28 10 80 0
29JUN27 85.00 C 2.60 2.65 2.60 2.13 +0.29 28 10 91 0
29JUN27 87.50 C 0.00 0.00 0.00 1.71 +0.27 28 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 1.35 +0.24 28 0 437 0
29JUN27 92.50 C 0.00 0.00 0.00 1.08 +0.24 28 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 0.84 +0.20 28 0 109 0
29JUN27 97.50 C 1.16 1.16 1.16 0.66 +0.18 27 5 132 +5
29JUN27 100.00 C 1.02 1.02 1.02 0.51 +0.11 27 2 44 0
29JUN27 102.50 C 0.00 0.00 0.00 0.39 +0.06 27 0 424 0
29JUN27 105.00 C 0.00 0.00 0.00 0.30 +0.03 27 0 176 0
29JUN27 107.50 C 0.00 0.00 0.00 0.23 +0.01 27 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.07 -0.05 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.04 -0.05 26 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.02 -0.05 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 -0.04 26 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 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 41.87 +0.02 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 40.96 +0.10 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 39.99 +0.09 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 39.02 +0.09 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 38.06 +0.10 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 37.08 +0.08 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 36.13 +0.09 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 35.17 +0.10 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 34.20 +0.07 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 33.15 -0.01 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 32.24 +0.01 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 31.39 +0.10 40 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 30.45 +0.10 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 29.40 -0.02 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 28.53 +0.04 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 27.58 +0.02 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 26.75 +0.11 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 25.71 -0.01 35 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 24.86 +0.05 35 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 23.95 +0.07 34 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 23.06 +0.09 34 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 22.08 +0.01 32 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 21.19 +0.01 32 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 19.12 +0.07 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.03 +0.20 30 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 15.27 +0.34 30 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.49 +0.34 30 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 11.84 +0.32 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 10.34 +0.37 29 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 8.97 +0.32 29 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 7.79 +0.28 29 0 45 0
29SEP27 72.50 C 0.00 0.00 0.00 6.77 +0.29 29 0 60 0
29SEP27 75.00 C 5.73 5.73 5.73 5.84 +0.35 29 30 151 +30
29SEP27 77.50 C 0.00 0.00 0.00 5.05 +0.31 29 0 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 4.37 +0.27 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 3.77 +0.18 29 0 240 0
29SEP27 85.00 C 3.20 3.20 3.20 3.24 +0.14 29 6 66 +6
29SEP27 87.50 C 0.00 0.00 0.00 2.79 +0.10 29 0 115 0
29SEP27 90.00 C 0.00 0.00 0.00 2.37 +0.10 29 0 172 0
29SEP27 92.50 C 2.20 2.20 2.20 2.03 +0.08 29 2 33 +2
29SEP27 95.00 C 0.00 0.00 0.00 1.72 +0.09 29 0 24 0
29SEP27 97.50 C 0.00 0.00 0.00 1.47 +0.08 29 0 33 0
29SEP27 100.00 C 0.00 0.00 0.00 1.25 +0.12 29 0 123 0
29SEP27 102.50 C 0.00 0.00 0.00 1.06 +0.10 29 0 1 0
29SEP27 105.00 C 1.22 1.22 1.22 0.91 +0.10 29 2 63 0
29SEP27 107.50 C 1.08 1.08 1.08 0.73 +0.04 29 1 62 0
29SEP27 110.00 C 0.00 0.00 0.00 0.65 +0.08 29 0 5 0
29SEP27 112.50 C 0.00 0.00 0.00 0.55 +0.06 29 0 6 0
29SEP27 115.00 C 0.00 0.00 0.00 0.46 +0.05 29 0 30 0
29SEP27 117.50 C 0.00 0.00 0.00 0.40 +0.05 29 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.33 +0.05 29 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.24 +0.04 29 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
TOTAL CALL 6,743 66,487 +3,639
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 102 0 50 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 28 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 78 0
09OCT26 66.00 P 0.02 0.02 0.02 0.03 -0.07 52 2 38 0
09OCT26 67.00 P 0.04 0.08 0.04 0.07 -0.12 47 14 87 -10
09OCT26 68.00 P 0.36 0.36 0.06 0.16 -0.24 40 51 229 +9
09OCT26 69.00 P 0.35 0.56 0.35 0.41 -0.37 36 46 82 -14
09OCT26 70.00 P 0.50 1.15 0.40 1.03 -0.44 40 214 121 +11
09OCT26 71.00 P 0.00 0.00 0.00 1.83 -0.51 40 1 21 0
09OCT26 72.00 P 0.00 0.00 0.00 2.82 -0.41 53 0 100 0
09OCT26 73.00 P 0.00 0.00 0.00 3.87 -0.46 76 0 120 0
09OCT26 74.00 P 0.00 0.00 0.00 4.75 -0.61 0 0 15 0
09OCT26 75.00 P 0.00 0.00 0.00 5.77 -0.62 76 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 6.82 -0.60 105 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 7.75 -0.67 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 8.90 -0.54 148 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 9.90 -0.61 160 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 10.90 -0.62 172 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 11.90 -0.44 183 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 12.90 -0.59 194 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 13.90 -0.62 205 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 14.90 -0.57 216 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 15.90 -0.63 226 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 16.90 -0.45 236 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 17.90 -0.43 247 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 18.90 -0.59 257 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 19.90 -0.59 267 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 20.90 -0.63 276 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 21.90 -0.42 285 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 22.90 -0.55 294 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 23.90 -0.58 303 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 24.90 -0.41 311 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 20 0
16OCT26 63.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.09 -0.06 34 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.16 -0.08 33 0 111 0
16OCT26 66.00 P 0.00 0.00 0.00 0.27 -0.13 32 0 28 0
16OCT26 67.00 P 0.28 0.60 0.28 0.46 -0.16 32 5 78 +1
16OCT26 68.00 P 0.85 0.85 0.40 0.73 -0.21 31 208 180 +96
16OCT26 69.00 P 1.18 1.20 0.65 1.12 -0.26 30 30 42 0
16OCT26 70.00 P 1.00 1.70 1.00 1.65 -0.31 30 99 71 +56
16OCT26 71.00 P 0.00 0.00 0.00 2.31 -0.26 30 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 3.16 -0.34 33 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 3.92 -0.41 30 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 4.83 -0.53 31 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 5.78 -0.61 31 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 6.82 -0.60 39 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 7.75 -0.67 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 8.90 -0.54 54 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 9.90 -0.61 58 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 10.90 -0.62 63 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 11.90 -0.44 67 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 12.90 -0.59 71 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 14.05 -0.47 86 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 15.05 -0.42 90 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 16.05 -0.48 94 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 17.05 -0.30 98 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 18.05 -0.28 102 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 19.05 -0.44 106 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 20.05 -0.44 109 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 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 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 150 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 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 215 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 646 0
29OCT26 55.00 P 0.02 0.03 0.01 0.01 0.00 38 160 821 +37
29OCT26 57.50 P 0.04 0.04 0.03 0.03 0.00 36 146 573 +140
29OCT26 60.00 P 0.08 0.09 0.08 0.08 -0.02 34 15 943 0
29OCT26 62.50 P 0.23 0.23 0.14 0.21 -0.03 32 51 782 -12
29OCT26 65.00 P 0.50 0.57 0.32 0.51 -0.07 30 262 1,909 -53
29OCT26 67.50 P 1.20 1.27 0.70 1.12 -0.13 29 310 1,582 +5
29OCT26 70.00 P 1.87 2.01 1.54 2.22 -0.30 28 26 3,288 -12
29OCT26 72.50 P 3.40 3.95 3.40 3.86 -0.32 27 34 1,936 -30
29OCT26 75.00 P 5.22 6.15 4.96 6.03 -0.38 30 32 1,049 +29
29OCT26 77.50 P 0.00 0.00 0.00 8.40 -0.37 34 0 411 0
29OCT26 80.00 P 11.28 11.28 11.28 11.11 -0.41 48 23 117 0
29OCT26 82.50 P 13.66 13.77 13.66 13.33 -0.39 43 44 166 0
29OCT26 85.00 P 0.00 0.00 0.00 16.05 -0.48 60 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.38 -0.32 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.90 -0.63 65 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.46 -0.24 74 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.97 -0.23 79 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.47 -0.23 84 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 30.96 -0.24 89 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 33.46 -0.24 93 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 35.96 -0.24 98 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 38.46 -0.24 102 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 41.05 -0.15 112 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 43.46 -0.24 111 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 45.95 -0.25 114 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 48.45 -0.25 118 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 50.95 -0.25 122 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 53.45 -0.25 125 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 55.95 -0.25 129 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 58.46 -0.24 133 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 60.95 -0.25 136 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 63.45 -0.25 139 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 65.96 -0.24 143 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 68.45 -0.25 146 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 70.95 -0.25 149 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 73.45 -0.25 152 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 75.95 -0.25 155 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 78.45 -0.25 158 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 80.95 -0.25 161 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 83.45 -0.25 164 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 85.95 -0.25 167 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 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 69 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 151 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 129 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 36 0 43 0
27NOV26 52.50 P 0.07 0.07 0.07 0.04 -0.01 34 3 199 0
27NOV26 55.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 343 0
27NOV26 57.50 P 0.20 0.20 0.20 0.19 -0.03 32 3 231 +3
27NOV26 60.00 P 0.34 0.46 0.34 0.38 -0.03 31 173 629 +135
27NOV26 62.50 P 0.77 0.79 0.54 0.72 -0.04 31 53 955 0
27NOV26 65.00 P 1.00 1.33 0.96 1.22 -0.09 29 223 2,618 +185
27NOV26 67.50 P 1.63 2.00 1.61 2.03 -0.12 29 33 1,036 +14
27NOV26 70.00 P 3.23 3.37 2.54 3.18 -0.23 28 86 1,170 -9
27NOV26 72.50 P 4.81 5.05 3.99 4.67 -0.51 28 46 1,530 +28
27NOV26 75.00 P 7.02 7.02 5.98 6.63 -0.28 29 18 1,300 -1
27NOV26 77.50 P 8.38 8.38 8.38 8.76 -0.50 30 1 1,944 -1
27NOV26 80.00 P 0.00 0.00 0.00 11.11 -0.41 33 0 1,007 0
27NOV26 82.50 P 0.00 0.00 0.00 13.43 -0.35 34 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 16.05 -0.48 41 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.47 -0.23 43 0 0 0
27NOV26 90.00 P 21.37 21.37 21.26 20.92 -0.61 46 34 30 0
27NOV26 92.50 P 0.00 0.00 0.00 23.46 -0.24 51 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.97 -0.23 55 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.47 -0.23 58 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 30.96 -0.24 61 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 33.46 -0.24 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 36.12 -0.08 72 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 38.63 -0.07 76 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 41.05 -0.15 77 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 43.54 -0.16 79 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 45.99 -0.21 80 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 48.45 -0.25 81 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 50.95 -0.25 84 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 53.46 -0.24 87 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 56.05 -0.15 93 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 58.46 -0.24 92 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 60.95 -0.25 94 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 63.47 -0.23 97 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 66.04 -0.16 102 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 68.54 -0.16 104 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 71.04 -0.16 106 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 73.45 -0.25 104 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 75.95 -0.25 106 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 78.63 -0.07 116 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 81.04 -0.16 115 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 83.45 -0.25 112 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 86.04 -0.16 119 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 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 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 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 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 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 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 33 0 116 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 0.00 33 0 103 0
30DEC26 50.00 P 0.10 0.10 0.10 0.06 +0.01 33 3 239 0
30DEC26 52.50 P 0.17 0.17 0.17 0.11 0.00 32 30 359 +15
30DEC26 55.00 P 0.29 0.29 0.24 0.22 -0.01 31 90 341 +45
30DEC26 57.50 P 0.45 0.51 0.37 0.42 -0.01 31 132 615 -2
30DEC26 60.00 P 0.72 0.76 0.59 0.72 -0.03 30 282 3,247 +122
30DEC26 62.50 P 1.22 1.22 0.93 1.17 -0.03 29 106 1,979 +30
30DEC26 65.00 P 1.85 1.88 1.45 1.80 -0.05 28 129 1,133 +78
30DEC26 67.50 P 2.66 2.66 2.25 2.68 -0.09 28 65 1,573 +16
30DEC26 70.00 P 4.11 4.11 3.33 3.88 -0.14 28 46 2,445 +39
30DEC26 72.50 P 5.42 5.42 4.65 5.32 -0.37 27 59 1,766 +35
30DEC26 75.00 P 6.26 6.58 6.26 7.11 -0.28 28 89 1,009 -5
30DEC26 77.50 P 8.07 8.10 8.07 9.02 -0.47 27 35 680 +35
30DEC26 80.00 P 10.86 11.80 10.26 11.21 -0.37 28 6 2,318 0
30DEC26 82.50 P 0.00 0.00 0.00 13.64 -0.40 31 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 16.05 -0.48 34 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 18.53 -0.18 37 0 88 0
30DEC26 90.00 P 19.47 19.47 19.47 20.92 -0.61 37 2 56 -102
30DEC26 92.50 P 0.00 0.00 0.00 23.46 -0.27 41 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 25.97 -0.23 45 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.47 -0.23 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.96 -0.24 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.46 -0.24 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.12 -0.08 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.63 -0.07 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.05 -0.15 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.54 -0.16 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.99 -0.21 65 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.45 -0.25 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.95 -0.25 68 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 53.46 -0.24 71 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 56.05 -0.15 75 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 58.46 -0.24 75 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 60.95 -0.25 76 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 63.54 -0.16 81 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 66.04 -0.16 83 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 68.54 -0.16 84 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 71.04 -0.16 86 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 73.45 -0.25 85 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 75.95 -0.25 87 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 78.63 -0.07 94 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 81.04 -0.16 93 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 83.45 -0.25 92 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 86.04 -0.16 96 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 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 41 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 38 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 35 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 31 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 11 0
28JAN27 47.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 2 0
28JAN27 48.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 1 0
28JAN27 50.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 12 0
28JAN27 52.50 P 0.27 0.27 0.27 0.20 -0.03 31 16 94 +16
28JAN27 55.00 P 0.00 0.00 0.00 0.36 -0.05 30 0 212 0
28JAN27 57.50 P 0.67 0.67 0.67 0.63 -0.06 30 15 253 +15
28JAN27 60.00 P 0.86 1.00 0.86 1.03 0.00 29 16 147 0
28JAN27 62.50 P 1.29 1.40 1.29 1.53 -0.05 29 88 1,448 +88
28JAN27 65.00 P 2.03 2.30 1.94 2.24 -0.08 28 10 35 0
28JAN27 67.50 P 2.81 2.81 2.73 3.18 -0.09 28 4 95 -1
28JAN27 70.00 P 0.00 0.00 0.00 4.37 -0.16 27 0 232 0
28JAN27 72.50 P 6.04 6.04 5.73 5.78 -0.36 27 7 30 0
28JAN27 75.00 P 7.26 7.26 6.67 7.47 -0.25 27 28 18 +16
28JAN27 77.50 P 0.00 0.00 0.00 9.38 -0.37 27 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 11.42 -0.43 27 0 20 0
28JAN27 82.50 P 0.00 0.00 0.00 13.85 -0.19 30 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 16.09 -0.44 31 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 18.57 -0.15 33 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 20.92 -0.61 34 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 23.46 -0.27 37 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 25.97 -0.23 40 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 28.47 -0.23 42 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 30.96 -0.24 44 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 33.46 -0.24 47 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 36.12 -0.08 52 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 38.63 -0.07 55 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 41.05 -0.15 55 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 43.54 -0.16 57 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 45.99 -0.21 58 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 48.45 -0.25 59 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 50.95 -0.25 61 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 53.46 -0.24 63 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 56.05 -0.15 67 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 58.46 -0.24 67 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 60.95 -0.25 68 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 63.54 -0.16 72 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 66.04 -0.16 74 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 68.54 -0.16 75 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 71.04 -0.16 77 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 73.45 -0.25 76 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 75.95 -0.25 77 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 78.63 -0.07 83 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 81.04 -0.16 83 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 44 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 41 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 38 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 0.01 -0.01 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 -0.05 32 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.05 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.06 32 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.07 32 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.08 31 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 -0.09 32 0 52 0
30MAR27 46.00 P 0.28 0.28 0.28 0.12 -0.11 31 20 34 +4
30MAR27 47.00 P 0.00 0.00 0.00 0.15 -0.12 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.20 -0.13 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.24 -0.14 31 0 32 0
30MAR27 50.00 P 0.43 0.43 0.43 0.30 -0.15 31 2 152 +1
30MAR27 52.50 P 0.00 0.00 0.00 0.50 -0.13 30 0 165 0
30MAR27 55.00 P 0.79 0.79 0.79 0.79 -0.12 30 15 189 +15
30MAR27 57.50 P 0.00 0.00 0.00 1.18 -0.10 30 0 348 0
30MAR27 60.00 P 0.00 0.00 0.00 1.64 -0.12 29 0 537 0
30MAR27 62.50 P 2.13 2.13 2.07 2.25 -0.12 28 41 456 +40
30MAR27 65.00 P 2.73 2.73 2.73 3.06 -0.08 28 501 2,107 +501
30MAR27 67.50 P 0.00 0.00 0.00 4.04 -0.10 28 0 1,346 0
30MAR27 70.00 P 0.00 0.00 0.00 5.24 -0.18 27 0 2,030 0
30MAR27 72.50 P 0.00 0.00 0.00 6.66 -0.31 27 0 422 0
30MAR27 75.00 P 0.00 0.00 0.00 8.25 -0.32 27 0 325 0
30MAR27 77.50 P 0.00 0.00 0.00 10.49 +0.10 30 0 757 0
30MAR27 80.00 P 0.00 0.00 0.00 12.21 -0.19 29 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 13.85 -0.74 26 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 16.39 -0.52 29 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 18.78 -0.25 31 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 20.96 -0.57 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.46 -0.32 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.97 -0.26 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.47 -0.23 36 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 30.96 -0.24 38 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.46 -0.24 40 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.12 -0.08 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.63 -0.07 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 41.05 -0.15 47 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 43.54 -0.16 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 45.99 -0.21 50 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 48.45 -0.25 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 50.95 -0.25 52 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 53.46 -0.24 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 56.05 -0.15 57 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 58.46 -0.24 57 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 60.95 -0.25 58 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 63.54 -0.16 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 66.04 -0.16 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 68.54 -0.16 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 71.04 -0.16 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 73.45 -0.25 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 75.95 -0.25 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 78.63 -0.07 71 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 81.04 -0.16 70 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 83.45 -0.25 70 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 86.04 -0.16 73 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 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.05 -0.05 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 -0.06 29 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 -0.07 29 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.12 -0.08 29 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.15 -0.09 29 0 31 0
29JUN27 44.00 P 0.51 0.51 0.51 0.20 -0.09 29 15 35 +14
29JUN27 45.00 P 0.00 0.00 0.00 0.25 -0.11 29 0 74 0
29JUN27 46.00 P 0.00 0.00 0.00 0.31 -0.12 29 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 -0.14 29 0 35 0
29JUN27 48.00 P 0.00 0.00 0.00 0.46 -0.16 29 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.56 -0.16 29 0 30 0
29JUN27 50.00 P 1.03 1.03 1.03 0.66 -0.19 29 30 132 +30
29JUN27 52.50 P 1.31 1.31 1.31 1.01 -0.22 29 30 177 +30
29JUN27 55.00 P 0.00 0.00 0.00 1.48 -0.16 29 1 180 +1
29JUN27 57.50 P 2.00 2.00 2.00 2.08 -0.09 29 10 70 +10
29JUN27 60.00 P 2.51 2.56 2.51 2.79 -0.09 29 33 374 -9
29JUN27 62.50 P 0.00 0.00 0.00 3.59 -0.12 29 0 305 0
29JUN27 65.00 P 4.17 4.17 4.17 4.53 -0.15 28 1 1,859 +1
29JUN27 67.50 P 0.00 0.00 0.00 5.63 -0.20 28 0 445 0
29JUN27 70.00 P 0.00 0.00 0.00 6.89 -0.25 28 0 246 0
29JUN27 72.50 P 7.71 7.71 7.71 8.25 -0.34 27 15 917 +15
29JUN27 75.00 P 9.27 9.27 9.27 9.94 -0.19 28 15 1,342 +15
29JUN27 77.50 P 0.00 0.00 0.00 11.87 +0.14 29 0 289 0
29JUN27 80.00 P 0.00 0.00 0.00 13.72 +0.13 29 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 15.58 -0.03 28 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 17.59 -0.03 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 19.67 -0.01 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 21.96 +0.12 29 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 24.18 +0.12 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 26.43 +0.12 30 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 28.66 -0.08 30 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 30.96 -0.24 30 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 33.51 -0.25 32 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 36.12 -0.10 35 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 38.63 -0.07 37 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 41.05 -0.15 38 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 43.54 -0.16 39 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 45.99 -0.21 40 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 48.45 -0.25 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 50.95 -0.25 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 53.46 -0.24 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 56.05 -0.15 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 58.46 -0.24 47 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 60.95 -0.25 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 63.54 -0.16 51 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 66.04 -0.16 52 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 68.54 -0.16 53 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 71.04 -0.16 55 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 73.45 -0.25 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 75.95 -0.25 56 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 78.63 -0.07 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 81.04 -0.16 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 83.45 -0.25 59 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 86.04 -0.16 61 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
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 0.06 +0.01 32 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 37.00 P 0.42 0.42 0.42 0.12 +0.01 31 30 30 +30
29SEP27 38.00 P 0.46 0.46 0.46 0.15 +0.01 31 30 41 +30
29SEP27 39.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 5 0
29SEP27 41.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.33 +0.01 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.47 +0.01 31 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.57 +0.01 31 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.67 +0.01 30 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.77 0.00 30 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.91 0.00 30 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 1.05 0.00 30 0 68 0
29SEP27 50.00 P 0.00 0.00 0.00 1.19 -0.01 30 0 67 0
29SEP27 52.50 P 0.00 0.00 0.00 1.66 -0.02 30 0 48 0
29SEP27 55.00 P 2.20 2.22 2.20 2.24 -0.04 30 41 58 +41
29SEP27 57.50 P 0.00 0.00 0.00 2.89 -0.02 30 0 1 0
29SEP27 60.00 P 3.66 3.66 3.37 3.62 -0.04 29 2 31 0
29SEP27 62.50 P 4.43 4.43 4.17 4.48 -0.11 29 2 130 0
29SEP27 65.00 P 0.00 0.00 0.00 5.47 -0.10 29 0 760 0
29SEP27 67.50 P 0.00 0.00 0.00 6.61 -0.24 28 0 237 0
29SEP27 70.00 P 0.00 0.00 0.00 7.88 -0.39 28 0 309 0
29SEP27 72.50 P 0.00 0.00 0.00 9.29 -0.18 28 0 32 0
29SEP27 75.00 P 0.00 0.00 0.00 10.90 -0.16 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 12.59 -0.19 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 14.02 -0.32 27 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 16.26 -0.06 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.39 +0.09 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.37 +0.05 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.40 -0.02 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.55 -0.01 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.86 +0.11 30 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 29.09 +0.11 30 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 31.32 +0.06 30 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 33.60 -0.31 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 36.12 -0.17 31 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 38.63 -0.08 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 41.05 -0.15 34 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 43.54 -0.16 35 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 45.99 -0.21 36 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 48.45 -0.25 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 50.95 -0.25 38 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 53.46 -0.24 40 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 56.05 -0.15 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 58.46 -0.24 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 60.95 -0.25 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 63.54 -0.16 46 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 66.04 -0.16 47 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 68.54 -0.16 48 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 71.04 -0.16 49 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 73.45 -0.25 49 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 75.95 -0.25 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 78.63 -0.07 53 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 81.04 -0.16 53 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 83.45 -0.25 53 0 0 0
TOTAL PUT 4,538 74,471 +1,816
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$ 3.685
29OCT26 2.70 C 0.00 0.00 0.00 1.00 -0.01 75 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.90 -0.01 68 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.80 -0.01 60 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.70 -0.01 53 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.61 -0.02 55 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.51 -0.02 47 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.33 -0.02 40 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.26 -0.02 42 0 70 0
29OCT26 3.60 C 0.00 0.00 0.00 0.19 -0.01 40 0 91 0
29OCT26 3.70 C 0.00 0.00 0.00 0.13 -0.02 37 0 61 0
29OCT26 3.80 C 0.00 0.00 0.00 0.09 -0.01 38 0 182 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 -0.01 38 0 260 0
29OCT26 4.00 C 0.05 0.05 0.04 0.04 -0.01 39 16 323 +15
29OCT26 4.10 C 0.00 0.00 0.00 0.03 0.00 41 0 161 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 0.00 42 0 318 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 486 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 415 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 1.01 -0.01 52 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.92 -0.01 53 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.82 -0.01 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.73 -0.01 46 0 50 0
27NOV26 3.10 C 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.33 -0.02 40 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.27 -0.02 40 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.22 -0.01 40 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.17 -0.01 39 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.14 -0.01 40 0 60 0
27NOV26 4.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 154 0
27NOV26 4.10 C 0.00 0.00 0.00 0.09 +0.01 41 0 20 0
27NOV26 4.20 C 0.06 0.06 0.06 0.06 -0.01 39 70 143 0
27NOV26 4.30 C 0.05 0.05 0.05 0.05 -0.01 40 5 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.03 0.00 38 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.04 -0.01 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.95 0.00 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.86 -0.01 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 0.00 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 0.00 44 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 -0.02 40 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 -0.01 40 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 -0.01 39 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 -0.01 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 354 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.01 39 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 -0.01 38 0 150 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 0.00 40 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 0.00 40 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 0.00 41 0 179 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.01 39 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 -0.01 39 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 -0.01 39 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.01 37 0 152 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 292 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 186 0
30DEC26 6.00 C 0.00 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 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.97 -0.01 46 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.88 -0.01 44 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.72 0.00 43 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.57 -0.02 41 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.10 -0.01 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.02 -0.01 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.94 0.00 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.79 0.00 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 0.00 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.59 -0.01 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.53 -0.02 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 -0.02 40 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 -0.01 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.34 -0.01 40 0 135 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 0.00 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 -0.01 40 0 265 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.01 39 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 0.00 40 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 0.00 40 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 0.00 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 0.00 40 0 150 0
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 0.00 40 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 39 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.17 -0.01 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.09 -0.01 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.02 0.00 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.94 -0.02 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.88 0.00 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.64 0.00 41 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.59 -0.01 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.53 -0.01 40 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.49 -0.01 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.45 -0.01 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.41 -0.01 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.38 0.00 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.32 -0.01 40 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 0.00 40 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 -0.01 40 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 0.00 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 0.00 40 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 39 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.23 -0.02 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.16 -0.02 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.09 -0.02 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.02 -0.02 42 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.96 -0.01 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.90 -0.01 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.84 -0.01 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.69 -0.01 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.64 -0.01 41 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.51 -0.01 40 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.44 -0.01 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.36 0.00 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.29 0.00 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.27 0.00 40 0 88 0
TOTAL CALL 91 10,917 +15
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 39 0 163 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 41 0 118 0
29OCT26 3.50 P 0.05 0.05 0.05 0.06 -0.01 39 2 222 +2
29OCT26 3.60 P 0.08 0.08 0.08 0.10 0.00 40 150 304 +127
29OCT26 3.70 P 0.14 0.14 0.14 0.14 0.00 38 16 267 +16
29OCT26 3.80 P 0.00 0.00 0.00 0.19 0.00 35 0 274 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 0.00 35 0 141 0
29OCT26 4.00 P 0.00 0.00 0.00 0.35 +0.01 39 0 19 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 +0.01 37 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.52 +0.01 35 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.62 +0.01 40 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.72 +0.02 45 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.82 +0.02 49 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.92 +0.02 53 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.02 +0.02 57 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.12 +0.02 61 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.22 +0.02 65 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.32 +0.02 69 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.57 +0.02 78 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.82 +0.02 86 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.07 +0.02 94 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 41 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 40 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 0.00 41 0 60 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 0.00 41 0 186 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 0.00 39 0 57 0
27NOV26 3.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 200 0
27NOV26 3.60 P 0.00 0.00 0.00 0.16 -0.01 38 0 73 0
27NOV26 3.70 P 0.00 0.00 0.00 0.21 0.00 38 0 8 0
27NOV26 3.80 P 0.00 0.00 0.00 0.27 +0.01 39 0 149 0
27NOV26 3.90 P 0.00 0.00 0.00 0.33 0.00 38 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.40 0.00 38 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.48 +0.01 39 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.56 0.00 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.65 +0.01 40 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.73 0.00 36 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.83 +0.01 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.92 +0.01 37 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.02 +0.01 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.12 +0.02 43 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.22 +0.02 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.32 +0.02 48 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.57 +0.02 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.82 +0.02 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.07 +0.02 66 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 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 0.00 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 41 0 13 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 0.00 40 0 185 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 39 0 46 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 0.00 39 0 67 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 0.00 39 0 65 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 0.00 39 0 96 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 0.00 38 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.01 39 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 0.00 38 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 0.00 38 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.59 0.00 37 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 0.00 38 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 0.00 38 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.85 +0.01 38 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.03 +0.01 38 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 0.00 36 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.22 +0.01 38 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.32 +0.02 40 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 +0.02 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.82 +0.02 50 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.07 +0.02 54 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.32 +0.02 58 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.57 +0.02 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.82 +0.02 66 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.07 +0.02 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.32 +0.02 73 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.57 +0.02 77 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.82 +0.02 80 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.07 +0.02 83 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.32 +0.02 86 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.57 +0.02 89 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.82 +0.02 91 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.07 +0.02 94 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.32 +0.02 97 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.57 +0.02 99 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.82 +0.02 102 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.07 +0.02 104 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.43 +0.01 39 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.56 0.00 38 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.63 0.00 38 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.70 0.00 37 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.78 -0.01 37 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.87 0.00 38 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.95 0.00 36 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.04 0.00 37 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.13 0.00 36 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 0.00 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 0.00 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 0.00 40 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 0.00 40 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.01 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.01 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 0.00 39 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 0.00 38 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.55 0.00 38 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 0.00 38 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 +0.01 38 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.77 +0.01 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.83 -0.01 37 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.92 +0.01 38 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.00 0.00 38 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.08 0.00 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.16 -0.01 37 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.25 0.00 37 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.34 -0.01 37 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.57 0.00 35 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.82 +0.01 38 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.07 +0.01 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.32 +0.02 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.57 +0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.82 +0.02 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.07 +0.02 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.32 +0.02 56 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.57 +0.02 59 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.82 +0.02 61 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.07 +0.02 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.32 +0.02 66 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.57 +0.02 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.82 +0.02 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.07 +0.02 72 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.32 +0.02 74 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.57 +0.02 76 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN27 3.00 P 0.17 0.17 0.17 0.17 0.00 40 50 75 +50
29JUN27 3.10 P 0.00 0.00 0.00 0.20 0.00 39 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 0.00 40 0 260 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 0.00 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 0.00 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 0.00 39 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 0.00 39 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 0.00 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 0.00 38 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 0.00 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 0.00 38 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.70 0.00 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.77 0.00 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.83 0.00 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 0.00 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.99 +0.01 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.06 -0.01 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.14 0.00 38 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 0.00 38 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 0.00 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.39 0.00 38 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.60 0.00 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.83 0.00 36 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.08 +0.02 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.32 +0.01 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.57 +0.02 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.82 +0.02 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.07 +0.02 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.32 +0.02 49 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 0.00 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 0.00 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 0.00 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 0.00 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.42 0.00 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 0.00 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 0.00 38 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 0.00 38 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 0.00 38 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.76 +0.01 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 0.00 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.90 0.00 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.97 +0.01 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.04 0.00 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.12 0.00 39 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.19 0.00 38 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.27 0.00 38 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.35 0.00 38 0 0 0
TOTAL PUT 218 7,982 +195
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$ 105.700
09OCT26 72.00 C 0.00 0.00 0.00 33.71 -3.40 241 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 32.71 -3.40 232 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 31.71 -3.40 224 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 30.71 -3.40 215 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 29.71 -3.40 207 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 28.71 -3.40 199 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 27.71 -3.40 191 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 26.71 -3.40 183 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 25.71 -3.40 175 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 24.71 -3.40 167 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 23.71 -3.40 160 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 22.71 -3.40 152 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 21.71 -3.40 145 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 20.71 -3.41 138 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 19.71 -3.41 130 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 18.71 -3.41 123 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 17.71 -3.41 116 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 16.71 -3.41 109 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 15.71 -3.41 102 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 14.71 -3.41 95 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 13.71 -3.41 88 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 12.71 -3.41 82 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 11.71 -3.41 75 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 10.71 -3.41 68 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 9.71 -3.42 62 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 8.72 -3.42 69 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 7.73 -3.43 67 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 6.76 -3.43 69 0 2 0
09OCT26 100.00 C 0.00 0.00 0.00 5.81 -3.42 69 0 2 0
09OCT26 101.00 C 0.00 0.00 0.00 4.90 -3.40 69 0 2 0
09OCT26 102.00 C 0.00 0.00 0.00 4.04 -3.35 69 0 2 0
09OCT26 103.00 C 0.00 0.00 0.00 3.18 -3.33 65 0 1 0
09OCT26 104.00 C 0.00 0.00 0.00 2.48 -3.20 67 0 2 0
09OCT26 105.00 C 1.93 1.93 1.93 1.93 -3.11 70 1 7 0
09OCT26 106.00 C 2.04 2.04 2.04 1.36 -2.93 67 2 25 0
09OCT26 107.00 C 0.00 0.00 0.00 0.96 -2.60 68 0 53 0
09OCT26 108.00 C 0.00 0.00 0.00 0.65 -2.30 68 0 21 0
09OCT26 109.00 C 1.74 1.74 0.70 0.44 -1.97 69 3 15 0
09OCT26 110.00 C 1.65 1.65 1.39 0.29 -1.67 70 2 15 0
09OCT26 111.00 C 1.80 2.20 1.30 0.17 -1.39 70 3 9 +1
09OCT26 112.00 C 1.20 1.20 1.20 0.09 -1.12 68 1 8 0
09OCT26 113.00 C 1.32 1.32 0.27 0.06 -0.87 71 18 66 +13
09OCT26 114.00 C 0.80 0.80 0.21 0.03 -0.67 70 6 68 -2
09OCT26 115.00 C 0.40 0.40 0.05 0.02 -0.50 72 2 12 0
09OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.37 72 0 4 0
09OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.26 78 0 1 0
09OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.18 84 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.13 89 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.08 95 0 10 0
09OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.05 100 0 3 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 -0.03 106 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 -0.02 111 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 -0.01 116 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 122 0 3 0
09OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
09OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 19.80 -3.57 62 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 18.73 -3.76 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 17.84 -3.62 62 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 16.87 -3.38 62 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 15.91 -3.36 62 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 14.96 -3.35 62 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 14.02 -3.33 62 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 13.10 -3.31 62 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 12.20 -3.28 62 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 11.32 -3.24 62 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 10.46 -3.20 62 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 9.63 -3.15 62 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 8.84 -3.08 62 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 8.07 -3.02 62 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 7.34 -2.94 62 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 6.64 -2.86 62 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 5.99 -2.76 62 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 5.26 -2.77 60 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 4.71 -2.63 60 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 4.21 -2.48 61 0 6 0
16OCT26 106.00 C 3.90 3.90 3.90 3.73 -2.47 61 32 32 +32
16OCT26 107.00 C 0.00 0.00 0.00 3.28 -2.25 61 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 2.88 -2.11 61 0 0 0
16OCT26 109.00 C 0.00 0.00 0.00 2.50 -1.99 61 0 0 0
16OCT26 110.00 C 3.80 3.80 2.15 2.18 -1.85 61 75 20 -21
16OCT26 111.00 C 0.00 0.00 0.00 1.90 -1.69 62 0 0 0
16OCT26 112.00 C 0.00 0.00 0.00 1.64 -1.57 62 0 1 0
16OCT26 113.00 C 0.00 0.00 0.00 1.42 -1.42 62 0 1 0
16OCT26 114.00 C 2.46 2.46 2.12 1.22 -1.31 62 4 5 +4
16OCT26 115.00 C 2.27 2.27 1.86 1.03 -1.20 62 8 4 +3
16OCT26 116.00 C 0.00 0.00 0.00 0.87 -1.08 62 0 0 0
16OCT26 117.00 C 1.42 1.42 1.25 0.73 -0.97 62 6 4 +4
16OCT26 118.00 C 1.25 1.25 1.25 0.61 -0.86 62 2 2 +2
16OCT26 119.00 C 1.10 1.10 1.10 0.50 -0.77 62 2 17 +2
16OCT26 120.00 C 0.00 0.00 0.00 0.42 -0.68 62 0 5 0
16OCT26 121.00 C 0.00 0.00 0.00 0.34 -0.60 62 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.28 -0.53 62 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.23 -0.46 62 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.18 -0.40 62 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.15 -0.34 62 0 1 0
16OCT26 126.00 C 0.00 0.00 0.00 0.12 -0.30 62 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.10 -0.25 62 0 6 0
16OCT26 128.00 C 0.00 0.00 0.00 0.08 -0.21 62 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.06 -0.19 62 0 0 0
16OCT26 130.00 C 0.30 0.30 0.16 0.05 -0.15 62 2 1 +1
16OCT26 131.00 C 0.00 0.00 0.00 0.04 -0.13 62 0 2 0
29OCT26 62.50 C 0.00 0.00 0.00 43.32 -3.40 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.82 -3.41 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.33 -3.41 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.84 -3.41 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.36 -3.40 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.89 -3.40 62 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 28.44 -3.38 62 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 26.02 -3.37 62 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 23.65 -3.33 63 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 21.33 -3.29 63 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 19.08 -3.23 63 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 17.44 -2.46 72 0 83 0
29OCT26 92.50 C 0.00 0.00 0.00 15.34 -2.61 69 0 40 0
29OCT26 95.00 C 0.00 0.00 0.00 12.98 -2.93 63 0 23 0
29OCT26 97.50 C 0.00 0.00 0.00 11.21 -2.79 63 0 24 0
29OCT26 100.00 C 0.00 0.00 0.00 9.58 -2.64 63 0 36 0
29OCT26 102.50 C 0.00 0.00 0.00 8.36 -2.21 65 0 36 0
29OCT26 105.00 C 0.00 0.00 0.00 6.67 -2.41 61 0 115 0
29OCT26 107.50 C 0.00 0.00 0.00 5.52 -2.31 61 0 33 0
29OCT26 110.00 C 6.22 6.22 4.67 4.65 -1.96 63 82 248 +59
29OCT26 112.50 C 3.70 3.70 3.70 3.82 -1.76 63 1 60 0
29OCT26 115.00 C 5.41 5.41 3.30 3.09 -1.59 63 8 73 -1
29OCT26 117.50 C 2.70 2.70 2.62 2.53 -1.33 63 3 47 0
29OCT26 120.00 C 2.10 2.10 2.10 2.01 -1.15 63 1 123 +1
29OCT26 122.50 C 2.70 2.80 1.70 1.59 -0.97 63 5 95 +3
29OCT26 125.00 C 2.10 2.20 1.55 1.24 -0.83 63 13 206 -1
29OCT26 127.50 C 1.25 1.25 1.25 0.96 -0.70 63 1 13 +1
29OCT26 130.00 C 1.50 1.55 1.50 0.74 -0.58 63 4 57 +3
29OCT26 132.50 C 1.17 1.20 0.85 0.56 -0.48 63 4 9 +4
27NOV26 62.50 C 0.00 0.00 0.00 43.59 -3.39 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.17 -3.38 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 38.78 -3.36 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.42 -3.33 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.10 -3.31 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.83 -3.28 66 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.63 -3.23 67 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.49 -3.18 67 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.42 -3.12 67 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.44 -3.05 67 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 21.46 -3.28 66 0 47 0
27NOV26 90.00 C 0.00 0.00 0.00 19.74 -2.88 67 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 17.83 -2.78 65 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 16.66 -2.16 68 0 56 0
27NOV26 97.50 C 0.00 0.00 0.00 14.91 -2.58 67 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 13.50 -2.47 67 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 12.07 -2.47 66 0 30 0
27NOV26 105.00 C 13.75 13.75 13.75 10.83 -2.38 66 1 7 0
27NOV26 107.50 C 0.00 0.00 0.00 9.59 -2.35 65 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 8.84 -1.98 67 0 232 0
27NOV26 112.50 C 0.00 0.00 0.00 7.75 -2.05 66 0 39 0
27NOV26 115.00 C 0.00 0.00 0.00 7.12 -1.75 67 0 78 0
27NOV26 117.50 C 0.00 0.00 0.00 6.32 -1.70 67 0 85 0
27NOV26 120.00 C 0.00 0.00 0.00 5.71 -1.57 68 0 19 0
27NOV26 122.50 C 5.15 5.30 5.15 5.06 -1.45 68 3 19 +3
27NOV26 125.00 C 0.00 0.00 0.00 4.47 -1.34 67 0 537 0
27NOV26 127.50 C 5.18 5.18 4.00 3.95 -1.23 67 20 26 +15
27NOV26 130.00 C 0.00 0.00 0.00 3.48 -1.13 67 0 3 0
27NOV26 132.50 C 3.45 3.50 3.35 3.06 -1.03 67 5 5 +5
30DEC26 60.00 C 0.00 0.00 0.00 46.52 -3.34 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.18 -3.33 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.89 -3.30 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.64 -3.27 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.45 -3.23 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.31 -3.19 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.24 -3.13 67 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 31.23 -3.08 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.29 -3.02 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.42 -2.96 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.04 -2.61 70 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 23.82 -2.91 66 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 22.53 -2.61 68 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 20.74 -2.64 67 0 31 0
30DEC26 95.00 C 0.00 0.00 0.00 18.99 -2.93 65 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 17.88 -2.46 67 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 16.28 -2.66 65 0 31 0
30DEC26 102.50 C 17.59 17.59 17.59 15.22 -2.39 66 1 47 0
30DEC26 105.00 C 0.00 0.00 0.00 14.05 -2.14 66 0 189 0
30DEC26 107.50 C 0.00 0.00 0.00 13.01 -2.24 67 0 643 0
30DEC26 110.00 C 0.00 0.00 0.00 12.04 -2.13 67 0 309 0
30DEC26 112.50 C 0.00 0.00 0.00 11.19 -1.99 67 0 28 0
30DEC26 115.00 C 0.00 0.00 0.00 10.35 -1.90 68 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 9.55 -1.73 68 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 8.85 -1.72 68 0 288 0
30DEC26 122.50 C 0.00 0.00 0.00 8.16 -1.59 68 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 7.48 -1.51 68 0 8 0
30DEC26 127.50 C 0.00 0.00 0.00 6.82 -1.46 68 0 7 0
30DEC26 130.00 C 0.00 0.00 0.00 6.26 -1.36 68 0 8 0
30DEC26 132.50 C 0.00 0.00 0.00 5.74 -1.26 68 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 5.25 -1.00 68 0 19 0
30DEC26 137.50 C 0.00 0.00 0.00 4.80 -0.94 68 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 4.38 -0.89 68 0 14 0
30DEC26 142.50 C 0.00 0.00 0.00 4.00 -0.83 68 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 3.65 -0.92 68 0 13 0
30DEC26 147.50 C 0.00 0.00 0.00 3.33 -0.73 68 0 153 0
30DEC26 150.00 C 0.00 0.00 0.00 3.03 -0.69 68 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 2.76 -0.65 68 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 2.44 -0.68 67 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 2.29 -0.57 68 0 1 0
30DEC26 160.00 C 3.20 3.20 3.20 2.09 -0.60 68 1 102 +1
30DEC26 162.50 C 0.00 0.00 0.00 1.90 -0.49 68 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.73 -0.45 68 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 1.57 -0.43 67 0 5 0
30DEC26 170.00 C 2.76 2.76 2.76 1.39 -0.43 67 30 48 +29
30DEC26 172.50 C 2.62 2.62 2.35 1.26 -0.46 67 75 167 +68
28JAN27 82.50 C 0.00 0.00 0.00 28.95 -2.86 67 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 27.26 -2.80 67 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 25.65 -2.72 67 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 24.11 -2.65 67 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 22.64 -2.57 67 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 21.24 -2.50 67 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 19.91 -2.42 67 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 18.51 -2.44 66 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 17.39 -2.23 66 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 16.28 -2.21 66 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 15.25 -2.12 67 0 27 0
28JAN27 110.00 C 0.00 0.00 0.00 14.28 -2.03 67 0 13 0
28JAN27 112.50 C 0.00 0.00 0.00 13.37 -1.93 67 0 12 0
28JAN27 115.00 C 0.00 0.00 0.00 12.53 -1.85 67 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 11.73 -1.77 67 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 10.99 -1.69 67 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 10.31 -1.61 68 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 9.63 -1.57 68 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 8.70 -1.77 67 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 8.09 -1.69 67 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 7.53 -1.33 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.74 -3.48 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 46.62 -3.45 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.55 -3.42 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.53 -3.39 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.56 -3.35 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.66 -3.29 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.81 -3.24 66 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.02 -3.19 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.31 -3.12 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.67 -3.06 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.10 -2.98 65 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 28.76 -2.91 66 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 27.33 -2.83 66 0 34 0
30MAR27 92.50 C 0.00 0.00 0.00 25.98 -2.74 66 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 24.69 -2.66 66 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 23.46 -2.58 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 22.30 -2.50 66 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 21.39 -2.23 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.34 -2.21 67 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 19.33 -2.15 67 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 18.38 -2.07 67 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 17.48 -2.00 67 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 16.62 -1.93 67 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 15.81 -1.87 67 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 15.05 -1.79 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.33 -1.73 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 13.72 -1.59 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.59 -2.01 67 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 11.97 -1.97 67 0 541 0
30MAR27 132.50 C 0.00 0.00 0.00 11.40 -1.87 67 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.81 -1.43 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.25 -1.38 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.71 -1.34 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 9.21 -1.28 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 8.99 -1.27 68 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 8.28 -1.47 67 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 7.85 -1.14 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 7.66 -0.88 68 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.05 -1.06 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.69 -1.01 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.34 -0.97 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.19 -0.76 68 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 5.87 -0.73 68 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 5.57 -0.70 68 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.28 -0.85 68 0 41 0
30MAR27 172.50 C 0.00 0.00 0.00 5.01 -0.82 68 0 56 0
29JUN27 60.00 C 0.00 0.00 0.00 50.39 -3.19 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.52 -3.16 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 46.71 -3.11 66 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 44.94 -3.09 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.24 -3.04 66 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 41.58 -3.01 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.98 -2.96 66 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 38.44 -2.92 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 36.95 -2.87 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 35.51 -2.82 66 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 34.12 -2.78 66 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 32.78 -2.73 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 31.49 -2.69 66 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 30.25 -2.64 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.06 -2.58 66 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 27.91 -2.53 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.81 -2.48 66 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 26.07 -2.22 67 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 24.72 -2.38 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.69 -2.16 66 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 22.80 -2.28 66 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 22.47 -1.82 67 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 21.03 -2.55 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.20 -2.60 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.40 -2.59 66 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 18.63 -2.52 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.89 -2.58 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.14 -2.56 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.51 -2.44 66 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.98 -1.73 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.43 -1.61 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.86 -1.53 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.35 -1.52 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 50.82 -3.75 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 49.16 -3.67 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 47.55 -3.58 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 45.99 -3.00 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 44.48 -2.96 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 43.01 -2.93 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 41.60 -3.24 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 40.23 -3.16 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 38.91 -2.80 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 37.63 -2.76 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 36.39 -2.94 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 35.20 -2.67 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 34.32 -2.72 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 33.21 -2.67 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 32.15 -2.61 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 31.13 -2.56 67 0 17 0
29SEP27 102.50 C 0.00 0.00 0.00 30.09 -2.57 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 29.24 -2.43 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 28.16 -2.46 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 27.29 -2.43 67 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 26.45 -2.36 67 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 25.93 -2.05 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 25.14 -2.02 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 24.13 -2.24 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 23.63 -1.98 68 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.86 -1.85 68 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 22.15 -1.85 68 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 21.45 -1.88 68 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 20.75 -2.06 68 0 0 0
TOTAL CALL 427 8,297 +229
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 230 0 5 0
09OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 0.01 0.00 205 0 1 0
09OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 197 0 10 0
09OCT26 81.00 P 0.00 0.00 0.00 0.01 0.00 189 0 5 0
09OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 135 0 28 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 105 0 16 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 18 0
09OCT26 97.00 P 0.00 0.00 0.00 0.02 -0.01 75 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.03 -0.02 71 0 32 0
09OCT26 99.00 P 0.00 0.00 0.00 0.06 -0.02 71 0 2 0
09OCT26 100.00 P 0.07 0.07 0.07 0.11 -0.01 70 1 23 -1
09OCT26 101.00 P 0.00 0.00 0.00 0.20 +0.01 70 0 18 0
09OCT26 102.00 P 0.00 0.00 0.00 0.34 +0.06 70 0 1 0
09OCT26 103.00 P 0.54 0.54 0.54 0.54 +0.13 69 1 31 0
09OCT26 104.00 P 0.00 0.00 0.00 0.85 +0.27 71 0 3 0
09OCT26 105.00 P 0.00 0.00 0.00 1.24 +0.45 71 0 20 0
09OCT26 106.00 P 0.00 0.00 0.00 1.74 +0.70 71 0 14 0
09OCT26 107.00 P 1.30 1.30 1.30 2.34 +0.98 72 1 1 +1
09OCT26 108.00 P 3.00 3.00 3.00 3.05 +1.30 74 4 4 +4
09OCT26 109.00 P 0.00 0.00 0.00 3.68 +1.47 66 0 0 0
09OCT26 110.00 P 0.00 0.00 0.00 4.57 +1.81 69 0 2 0
09OCT26 111.00 P 0.00 0.00 0.00 5.46 +2.10 69 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 6.39 +2.35 70 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 7.35 +2.56 70 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 8.32 +2.67 68 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 9.31 +2.92 70 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 10.30 +3.05 0 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 11.30 +3.15 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 12.30 +3.23 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 13.30 +3.29 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 14.30 +3.33 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 15.30 +3.35 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 16.30 +3.37 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 17.30 +3.38 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 18.30 +3.39 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 19.30 +3.40 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 20.30 +3.40 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 21.30 +3.40 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 22.30 +3.40 0 0 0 0
09OCT26 129.00 P 0.00 0.00 0.00 23.30 +3.40 0 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 24.30 +3.40 0 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 25.30 +3.40 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 6 0
16OCT26 87.00 P 0.00 0.00 0.00 0.06 +0.02 63 0 5 0
16OCT26 88.00 P 0.00 0.00 0.00 0.08 +0.02 62 0 10 0
16OCT26 89.00 P 0.00 0.00 0.00 0.11 +0.03 62 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.15 +0.04 62 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.20 +0.06 62 0 1 0
16OCT26 92.00 P 0.00 0.00 0.00 0.26 +0.07 62 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.34 +0.10 62 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.45 +0.14 62 0 0 0
16OCT26 95.00 P 0.41 0.41 0.41 0.57 +0.18 62 1 3 +1
16OCT26 96.00 P 0.72 0.72 0.72 0.72 +0.22 62 1 2 +1
16OCT26 97.00 P 0.00 0.00 0.00 0.90 +0.28 62 0 0 0
16OCT26 98.00 P 1.00 1.04 1.00 1.10 +0.33 63 2 2 +2
16OCT26 99.00 P 1.36 1.36 1.36 1.35 +0.42 63 1 4 +1
16OCT26 100.00 P 0.95 0.95 0.95 1.61 +0.47 63 1 6 +1
16OCT26 101.00 P 0.00 0.00 0.00 1.91 +0.56 62 0 1 0
16OCT26 102.00 P 2.60 2.60 2.60 2.25 +0.67 62 3 4 0
16OCT26 103.00 P 2.82 2.82 2.82 2.63 +0.73 62 2 18 0
16OCT26 104.00 P 0.00 0.00 0.00 3.05 +0.91 62 0 1 0
16OCT26 105.00 P 2.35 2.35 2.35 3.52 +1.04 62 1 1 +1
16OCT26 106.00 P 0.00 0.00 0.00 4.04 +1.18 62 0 15 0
16OCT26 107.00 P 0.00 0.00 0.00 4.62 +1.34 63 0 15 0
16OCT26 108.00 P 0.00 0.00 0.00 5.24 +1.50 63 0 0 0
16OCT26 109.00 P 4.15 4.15 4.15 5.94 +1.71 64 1 1 +1
16OCT26 110.00 P 0.00 0.00 0.00 6.34 +1.57 60 0 0 0
16OCT26 111.00 P 0.00 0.00 0.00 7.13 +1.79 62 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 7.86 +1.91 62 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 8.63 +1.97 62 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 9.41 +2.13 62 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 10.24 +2.25 62 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 11.07 +2.37 62 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 11.94 +2.46 62 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 12.82 +2.57 62 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 13.73 +2.67 62 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 14.64 +2.75 62 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 15.57 +2.83 61 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 16.51 +2.90 61 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 17.47 +2.98 62 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 18.84 +3.44 81 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 19.74 +3.43 80 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 20.37 +3.14 62 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 21.71 +3.54 84 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 22.66 +3.54 85 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 23.32 +3.24 61 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 24.31 +3.27 61 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 25.31 +3.31 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29OCT26 70.00 P 0.11 0.11 0.11 0.02 +0.01 66 10 50 +10
29OCT26 72.50 P 0.00 0.00 0.00 0.03 +0.01 64 0 33 0
29OCT26 75.00 P 0.22 0.22 0.22 0.06 +0.02 64 4 48 -4
29OCT26 77.50 P 0.00 0.00 0.00 0.10 +0.02 63 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.18 +0.05 63 0 107 0
29OCT26 82.50 P 0.51 0.51 0.51 0.30 +0.08 63 1 53 +1
29OCT26 85.00 P 0.60 0.60 0.60 0.48 +0.12 63 2 165 +2
29OCT26 87.50 P 0.75 0.75 0.75 0.74 +0.19 63 1 79 +1
29OCT26 90.00 P 1.10 1.24 1.10 1.10 +0.27 63 4 103 -1
29OCT26 92.50 P 1.15 1.44 1.15 1.57 +0.37 63 3 97 +3
29OCT26 95.00 P 1.88 2.20 1.88 2.18 +0.49 64 2 137 +2
29OCT26 97.50 P 2.08 3.10 2.08 2.91 +0.70 63 10 30 +10
29OCT26 100.00 P 2.68 4.00 2.68 3.75 +0.84 63 3 91 +3
29OCT26 102.50 P 4.20 4.20 4.20 4.71 +0.96 63 1 62 +1
29OCT26 105.00 P 5.50 5.50 5.50 6.06 +1.34 64 1 78 +1
29OCT26 107.50 P 0.00 0.00 0.00 7.34 +1.42 63 0 45 0
29OCT26 110.00 P 6.40 6.40 6.40 8.96 +1.81 64 20 182 +20
29OCT26 112.50 P 0.00 0.00 0.00 10.40 +1.76 63 0 42 0
29OCT26 115.00 P 0.00 0.00 0.00 12.19 +1.91 63 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 14.09 +2.14 63 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.07 +2.32 63 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 18.16 +2.46 63 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 19.95 +1.70 56 0 18 0
29OCT26 127.50 P 0.00 0.00 0.00 22.56 +2.76 63 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 24.85 +2.86 63 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 27.19 +2.97 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.12 +0.02 67 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.19 +0.04 67 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 0.28 +0.04 67 0 31 0
27NOV26 70.00 P 0.00 0.00 0.00 0.42 +0.07 67 0 43 0
27NOV26 72.50 P 0.00 0.00 0.00 0.60 +0.11 67 0 45 0
27NOV26 75.00 P 1.05 1.05 1.05 0.82 +0.13 67 1 59 0
27NOV26 77.50 P 0.00 0.00 0.00 1.12 +0.18 67 0 30 0
27NOV26 80.00 P 0.00 0.00 0.00 1.49 +0.25 67 0 60 0
27NOV26 82.50 P 0.00 0.00 0.00 1.90 +0.27 67 0 54 0
27NOV26 85.00 P 2.08 2.44 2.08 2.40 +0.34 67 8 44 +3
27NOV26 87.50 P 0.00 0.00 0.00 3.02 +0.41 67 0 48 0
27NOV26 90.00 P 2.91 2.91 2.91 3.71 +0.57 67 1 112 0
27NOV26 92.50 P 0.00 0.00 0.00 4.47 +0.70 67 0 151 0
27NOV26 95.00 P 0.00 0.00 0.00 5.33 +0.82 67 0 116 0
27NOV26 97.50 P 5.43 5.43 5.43 6.42 +1.07 67 5 53 +1
27NOV26 100.00 P 0.00 0.00 0.00 7.41 +1.12 67 0 95 0
27NOV26 102.50 P 0.00 0.00 0.00 8.61 +1.27 67 0 37 0
27NOV26 105.00 P 9.35 9.35 9.35 9.92 +1.41 67 2 61 +1
27NOV26 107.50 P 0.00 0.00 0.00 11.33 +1.44 67 0 31 0
27NOV26 110.00 P 0.00 0.00 0.00 12.73 +1.47 67 0 29 0
27NOV26 112.50 P 0.00 0.00 0.00 14.26 +1.53 67 0 4 0
27NOV26 115.00 P 0.00 0.00 0.00 16.07 +1.81 68 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 17.60 +1.74 67 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.41 +1.87 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 21.24 +1.98 67 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.20 +1.86 67 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 25.18 +2.25 67 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.22 +2.31 67 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 29.33 +2.44 67 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 +0.07 67 0 64 0
30DEC26 62.50 P 0.00 0.00 0.00 0.54 +0.08 68 0 57 0
30DEC26 65.00 P 0.00 0.00 0.00 0.74 +0.12 67 0 33 0
30DEC26 67.50 P 1.13 1.13 1.13 0.97 +0.13 67 15 32 0
30DEC26 70.00 P 0.00 0.00 0.00 1.28 +0.19 68 0 64 0
30DEC26 72.50 P 0.00 0.00 0.00 1.58 +0.18 67 0 53 0
30DEC26 75.00 P 0.00 0.00 0.00 2.00 +0.23 67 0 71 0
30DEC26 77.50 P 0.00 0.00 0.00 2.54 +0.33 68 0 30 0
30DEC26 80.00 P 0.00 0.00 0.00 3.11 +0.40 68 0 41 0
30DEC26 82.50 P 0.00 0.00 0.00 3.74 +0.46 68 0 44 0
30DEC26 85.00 P 0.00 0.00 0.00 4.47 +0.56 68 0 61 0
30DEC26 87.50 P 4.80 4.80 4.80 5.14 +0.76 67 2 44 +2
30DEC26 90.00 P 0.00 0.00 0.00 5.92 +0.56 67 0 204 0
30DEC26 92.50 P 6.50 6.50 6.50 6.84 +0.81 67 10 107 +10
30DEC26 95.00 P 6.76 6.95 6.72 7.85 +0.92 67 42 244 +42
30DEC26 97.50 P 7.61 7.95 7.61 8.95 +1.03 67 52 350 +52
30DEC26 100.00 P 8.94 9.04 8.41 10.13 +1.13 67 36 225 +36
30DEC26 102.50 P 9.92 9.97 9.55 11.40 +1.24 67 50 148 +48
30DEC26 105.00 P 12.70 12.70 12.70 12.75 +1.34 67 1 182 +1
30DEC26 107.50 P 0.00 0.00 0.00 14.18 +1.44 67 0 442 0
30DEC26 110.00 P 16.00 16.00 16.00 15.69 +1.54 67 1 268 +1
30DEC26 112.50 P 0.00 0.00 0.00 17.43 +1.80 68 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 19.09 +1.45 68 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 20.47 +1.50 67 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 22.14 +1.48 67 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 24.35 +1.71 69 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 25.82 +2.01 67 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 27.66 +2.00 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.62 +2.12 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 31.62 +2.26 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 33.62 +2.27 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.66 +2.31 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.79 +2.44 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.92 +2.52 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.05 +2.52 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 44.26 +2.60 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.49 +2.69 67 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 48.73 +2.74 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.98 +2.75 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.28 +2.81 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.60 +2.89 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.92 +2.92 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.25 +2.93 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.62 +2.98 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.01 +3.04 67 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 67.40 +3.09 67 0 0 0
28JAN27 82.50 P 4.90 4.90 4.90 5.12 +0.70 67 1 1 +1
28JAN27 85.00 P 5.70 5.70 5.70 5.83 +0.68 67 1 1 +1
28JAN27 87.50 P 0.00 0.00 0.00 6.61 +0.70 66 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 7.51 +0.61 66 0 7 0
28JAN27 92.50 P 0.00 0.00 0.00 8.52 +0.90 66 0 7 0
28JAN27 95.00 P 0.00 0.00 0.00 9.60 +0.99 66 0 5 0
28JAN27 97.50 P 0.00 0.00 0.00 10.75 +1.07 66 0 10 0
28JAN27 100.00 P 0.00 0.00 0.00 11.99 +1.17 66 0 5 0
28JAN27 102.50 P 0.00 0.00 0.00 13.29 +1.26 66 0 27 0
28JAN27 105.00 P 0.00 0.00 0.00 14.67 +1.35 67 0 5 0
28JAN27 107.50 P 0.00 0.00 0.00 16.11 +1.43 67 0 4 0
28JAN27 110.00 P 0.00 0.00 0.00 17.62 +1.53 67 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 18.64 +1.05 65 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 20.84 +1.54 67 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 22.38 +1.72 67 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 24.07 +1.73 67 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 25.77 +1.74 67 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 27.62 +1.90 67 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 29.48 +2.01 67 0 0 0
28JAN27 130.00 P 29.40 29.40 29.40 31.73 +2.40 68 2 2 +2
28JAN27 132.50 P 0.00 0.00 0.00 33.24 +2.05 67 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.85 +0.19 67 0 31 0
30MAR27 62.50 P 0.00 0.00 0.00 2.29 +0.28 67 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 2.76 +0.29 68 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.29 +0.35 67 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 3.91 +0.41 68 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 4.52 +0.41 68 0 31 0
30MAR27 75.00 P 0.00 0.00 0.00 5.13 +0.40 67 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 6.07 +0.57 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 6.86 +0.77 68 0 37 0
30MAR27 82.50 P 0.00 0.00 0.00 7.65 +0.77 67 0 45 0
30MAR27 85.00 P 0.00 0.00 0.00 8.56 +0.85 67 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 9.43 +0.82 67 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 10.54 +0.97 67 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 11.65 +0.99 66 0 15 0
30MAR27 95.00 P 12.68 12.68 12.65 12.65 +0.89 66 2 820 +2
30MAR27 97.50 P 0.00 0.00 0.00 14.08 +1.15 67 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.37 +1.22 66 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 16.73 +1.28 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 18.14 +1.36 67 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 19.61 +1.44 67 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 21.12 +1.50 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.51 +1.39 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.86 +1.16 66 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 25.55 +1.23 66 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 27.61 +1.76 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.46 +1.90 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.10 +1.78 67 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 32.81 +1.77 67 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.67 +1.90 67 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 36.58 +2.01 67 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.47 +2.01 67 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 40.36 +2.02 67 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.33 +1.30 67 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 44.32 +2.19 67 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 46.35 +2.27 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 48.39 +2.28 67 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 50.43 +2.29 67 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 52.48 +2.30 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 54.61 +2.39 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 56.77 +2.50 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.93 +2.53 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 61.09 +2.53 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 63.26 +2.54 67 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 65.44 +2.55 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 67.68 +2.62 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 69.94 +2.71 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.40 +0.19 66 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 4.04 +0.29 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 4.69 +0.42 67 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 5.36 +0.31 67 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 6.17 +0.58 67 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 6.98 +0.59 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.82 +0.42 67 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 8.70 +0.61 66 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 9.81 +0.87 67 0 33 0
29JUN27 82.50 P 0.00 0.00 0.00 10.82 +0.97 67 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 11.89 +1.06 67 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 13.02 +1.18 67 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 13.73 +0.93 65 0 968 0
29JUN27 92.50 P 0.00 0.00 0.00 14.94 +0.85 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 16.27 +0.86 66 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 17.58 +1.03 66 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 18.85 +0.86 65 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 20.34 +1.00 66 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 21.81 +1.06 66 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 23.32 +1.23 66 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 24.88 +1.26 66 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 26.35 +1.21 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.71 +0.81 65 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 29.37 +0.84 65 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.36 +1.62 66 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 32.89 +1.46 65 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 34.93 +1.76 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 36.73 +1.79 66 0 15 0
29JUN27 130.00 P 36.16 36.16 36.16 38.68 +1.87 67 15 16 +15
29JUN27 132.50 P 0.00 0.00 0.00 40.57 +2.00 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 42.47 +2.14 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 44.38 +2.25 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.33 +1.61 67 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.88 +0.28 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.59 +0.24 67 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 7.47 +0.35 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.23 +0.26 66 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 9.16 +0.36 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.09 +0.37 66 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 11.19 +0.55 66 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 12.54 +0.67 68 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 13.71 +0.80 68 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.95 +0.96 68 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 16.20 +1.09 68 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 17.45 +1.17 68 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.90 +0.39 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.20 +0.75 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.54 +0.82 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.96 +2.04 68 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.45 +0.90 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.94 +1.16 66 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 26.48 +1.20 66 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 28.06 +1.27 66 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 29.61 +1.21 65 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.26 +1.25 66 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.98 +1.33 66 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 34.47 +1.15 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 35.79 +0.59 65 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.79 +0.94 65 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 39.48 +1.58 65 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.21 +1.60 65 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 43.62 +2.09 66 0 0 0
TOTAL PUT 329 9,762 +279
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$ 2.810
29OCT26 2.10 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.53 0.00 50 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.08 0.00 38 0 30 0
29OCT26 2.96 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.02 -0.01 34 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.01 0.00 41 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 53 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 59 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 91 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.39 0.00 45 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.11 -0.01 39 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.05 0.00 43 0 271 0
27NOV26 3.35 C 0.00 0.00 0.00 0.04 0.00 44 0 498 0
27NOV26 3.44 C 0.00 0.00 0.00 0.03 0.00 45 0 626 0
27NOV26 3.54 C 0.00 0.00 0.00 0.02 0.00 44 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.01 0.00 41 0 410 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 -0.01 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.66 0.00 46 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.58 0.00 44 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.50 0.00 43 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.35 -0.01 39 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.12 -0.01 38 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.10 -0.01 40 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.06 -0.01 39 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.05 -0.01 40 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.04 0.00 41 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.03 0.00 41 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.02 0.00 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.01 0.00 36 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.01 0.00 39 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 0.00 41 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 43 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 47 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 55 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 61 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 68 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 72 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 78 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 81 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 84 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 89 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 94 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 111 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.80 0.00 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.72 0.00 43 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.65 0.00 42 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.50 -0.01 39 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.45 0.00 40 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.26 -0.01 39 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.22 -0.01 39 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.20 0.00 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.18 0.00 41 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.15 -0.01 40 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.13 -0.01 40 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.11 -0.01 40 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.10 0.00 41 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.09 0.00 42 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.07 -0.01 40 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.06 0.00 40 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.05 0.00 40 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.03 0.00 39 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 37 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.01 0.00 35 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.01 0.00 36 0 114 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 47 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 56 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 58 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 0.86 -0.01 44 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.79 0.00 44 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.72 -0.01 42 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.65 -0.01 42 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.54 -0.01 42 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.49 0.00 42 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.40 0.00 41 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.32 -0.01 41 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.26 -0.01 41 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.21 -0.01 41 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.19 -0.01 41 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.17 -0.01 41 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.16 0.00 42 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.14 0.00 42 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.13 0.00 42 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.12 +0.01 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.10 0.00 42 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.09 0.00 42 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 42 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.06 0.00 41 0 66 0
TOTAL CALL 0 42,715 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 76 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 57 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 0.00 38 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 0.00 0.00 0.00 0.08 0.00 37 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.13 0.00 36 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.20 +0.01 40 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.28 +0.01 42 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.37 +0.01 45 0 350 0
29OCT26 3.25 P 0.00 0.00 0.00 0.45 0.00 45 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.55 +0.01 52 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.74 +0.01 63 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.83 +0.01 68 0 0 0
29OCT26 3.73 P 0.00 0.00 0.00 0.93 +0.01 74 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 1.02 +0.01 79 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.12 +0.01 84 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.22 +0.01 89 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.31 +0.01 93 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.41 +0.01 98 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.50 +0.01 102 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.60 +0.01 106 0 0 0
27NOV26 2.49 P 0.06 0.06 0.06 0.05 0.00 42 53 60 +53
27NOV26 2.58 P 0.00 0.00 0.00 0.08 0.00 43 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.20 0.00 41 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.26 0.00 42 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.33 0.00 43 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.41 0.00 44 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.49 +0.01 46 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.57 0.00 45 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.66 +0.01 49 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.75 0.00 49 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.83 0.00 47 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.93 0.00 51 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 1.02 0.00 54 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.12 +0.01 58 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.22 +0.01 61 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.31 0.00 64 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.41 0.00 67 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.50 +0.01 70 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.60 +0.01 73 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 42 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.05 -0.01 39 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 0.11 +0.01 41 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.15 +0.01 41 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.19 +0.01 41 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.24 +0.01 40 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.30 0.00 41 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.37 +0.01 42 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.44 0.00 42 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.51 0.00 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.60 +0.01 44 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.68 +0.01 45 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.77 +0.01 46 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.85 0.00 46 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.95 +0.01 50 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 1.03 +0.01 49 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.13 +0.01 52 0 33 0
30DEC26 4.02 P 0.00 0.00 0.00 1.22 +0.01 50 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.31 0.00 52 0 2 -130
30DEC26 4.21 P 0.00 0.00 0.00 1.41 0.00 55 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.50 +0.01 57 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.60 +0.01 59 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.69 +0.01 61 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.79 +0.01 64 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.88 +0.01 66 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.98 +0.01 68 0 82 0
30DEC26 5.02 P 0.00 0.00 0.00 2.22 +0.01 73 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.46 +0.01 77 0 2,400 0
30DEC26 5.50 P 0.00 0.00 0.00 2.70 +0.01 82 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.94 +0.01 86 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.18 +0.01 90 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.41 +0.01 94 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.65 +0.01 97 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.89 +0.01 101 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.13 +0.01 104 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.37 +0.01 108 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.61 +0.01 111 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.85 +0.01 113 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.09 +0.01 116 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.33 +0.01 119 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.57 +0.01 122 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.80 +0.01 124 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 6.04 +0.01 127 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.28 +0.01 129 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.52 +0.01 132 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.76 +0.01 134 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 40 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 40 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 0.00 41 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.37 -0.01 39 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.45 +0.01 41 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.52 +0.01 42 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.59 +0.01 42 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.67 +0.01 43 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.74 +0.01 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.82 0.00 43 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.90 +0.01 44 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.98 0.00 43 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.06 0.00 44 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.15 0.00 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.25 +0.01 46 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.33 +0.01 46 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.42 0.00 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.51 +0.01 47 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.60 +0.01 45 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.69 +0.01 47 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.79 +0.01 48 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.88 +0.01 50 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.98 +0.01 51 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.22 +0.01 55 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.46 +0.01 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.70 +0.01 62 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.94 +0.01 65 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.18 +0.01 68 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.41 +0.01 71 0 0 0
30MAR27 6.45 P 0.00 0.00 0.00 3.65 +0.01 74 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.89 +0.01 76 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.13 +0.01 79 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.37 +0.01 81 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.61 +0.01 84 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 0.15 +0.01 43 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 0.22 +0.01 42 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 0.30 +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 0.40 +0.01 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 0.52 +0.01 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.59 +0.01 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.65 0.00 42 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.73 +0.01 43 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.80 +0.01 43 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.88 +0.01 44 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.95 0.00 44 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 1.03 0.00 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.11 +0.01 45 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.19 0.00 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.28 0.00 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.36 0.00 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.45 0.00 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.53 0.00 44 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.62 0.00 44 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.71 +0.01 46 0 0 0
TOTAL PUT 53 63,615 -77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 104.300
09OCT26 84.00 C 0.00 0.00 0.00 20.31 -1.10 137 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 19.31 -1.11 130 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 18.31 -1.11 123 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 17.31 -1.11 115 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 16.31 -1.11 108 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 15.31 -1.11 101 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 14.31 -1.11 94 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 13.31 -1.11 87 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 12.31 -1.11 81 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 11.31 -1.11 74 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 10.31 -1.11 67 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 9.31 -1.11 61 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 8.31 -1.11 54 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 7.38 -1.05 80 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 6.44 -1.00 80 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 5.44 -1.03 70 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 4.34 -1.18 44 0 6 0
09OCT26 101.00 C 0.00 0.00 0.00 3.39 -1.18 43 0 2 0
09OCT26 102.00 C 0.00 0.00 0.00 2.51 -1.26 43 0 29 0
09OCT26 103.00 C 2.10 3.75 1.44 1.68 -1.25 40 88 195 -5
09OCT26 104.00 C 2.17 2.80 0.92 1.07 -1.18 41 529 971 -81
09OCT26 105.00 C 1.20 2.10 0.56 0.62 -1.04 42 1,408 1,301 +24
09OCT26 106.00 C 0.90 1.37 0.31 0.33 -0.85 43 2,403 1,494 +563
09OCT26 107.00 C 0.68 0.92 0.17 0.16 -0.66 43 816 1,439 +230
09OCT26 108.00 C 0.40 0.52 0.13 0.07 -0.50 43 696 1,796 -22
09OCT26 109.00 C 0.15 0.30 0.10 0.03 -0.33 44 58 1,012 +30
09OCT26 110.00 C 0.20 0.23 0.05 0.01 -0.21 44 375 1,923 +109
09OCT26 111.00 C 0.10 0.10 0.04 0.01 -0.12 51 217 741 +9
09OCT26 112.00 C 0.08 0.08 0.03 0.01 -0.06 57 43 1,165 -38
09OCT26 113.00 C 0.02 0.05 0.02 0.01 -0.03 63 89 642 +35
09OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 323 0
09OCT26 115.00 C 0.04 0.04 0.02 0.01 0.00 75 37 468 -30
09OCT26 116.00 C 0.01 0.01 0.01 0.01 0.00 81 80 505 +74
09OCT26 117.00 C 0.03 0.03 0.01 0.01 0.00 87 26 234 +13
09OCT26 118.00 C 0.01 0.01 0.01 0.01 0.00 93 2 405 -2
09OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 98 0 89 0
09OCT26 120.00 C 0.01 0.01 0.01 0.01 0.00 104 3 1,712 -2
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 109 0 25 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 130 0 120 0
09OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 140 0 12 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 145 0 373 0
16OCT26 84.00 C 0.00 0.00 0.00 20.36 -1.13 42 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 19.74 -0.84 92 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 18.74 -0.73 88 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 17.36 -1.11 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 16.36 -1.11 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 15.37 -1.11 40 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 14.37 -1.11 37 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 13.38 -1.11 38 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 12.39 -1.11 38 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 11.40 -1.12 36 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 10.43 -1.11 37 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 9.46 -1.12 36 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 8.52 -1.12 37 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 7.43 -1.28 27 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 6.54 -1.17 30 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 6.05 -0.84 41 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 5.11 -0.89 38 0 3 0
16OCT26 101.00 C 0.00 0.00 0.00 4.35 -0.93 37 0 30 0
16OCT26 102.00 C 0.00 0.00 0.00 3.55 -0.96 35 0 1 0
16OCT26 103.00 C 3.00 4.00 2.80 2.93 -1.06 35 6 3 +3
16OCT26 104.00 C 2.55 3.50 2.42 2.41 -0.96 36 43 107 +29
16OCT26 105.00 C 2.35 3.18 1.96 1.96 -0.90 36 440 782 +99
16OCT26 106.00 C 2.03 2.91 1.42 1.59 -0.74 37 316 298 +128
16OCT26 107.00 C 1.67 2.38 1.25 1.25 -0.66 37 242 286 +97
16OCT26 108.00 C 1.37 1.90 1.00 0.98 -0.58 37 172 251 +145
16OCT26 109.00 C 0.98 1.46 0.83 0.74 -0.50 37 613 1,456 +519
16OCT26 110.00 C 0.85 1.20 0.64 0.55 -0.43 37 240 343 +63
16OCT26 111.00 C 0.63 0.90 0.47 0.40 -0.36 37 45 269 +31
16OCT26 112.00 C 0.45 0.79 0.39 0.29 -0.29 37 24 354 +15
16OCT26 113.00 C 0.33 0.55 0.31 0.20 -0.24 37 34 95 +26
16OCT26 114.00 C 0.47 0.48 0.36 0.14 -0.19 37 18 90 -15
16OCT26 115.00 C 0.28 0.40 0.19 0.10 -0.14 37 40 255 +5
16OCT26 116.00 C 0.25 0.31 0.17 0.07 -0.10 37 28 130 -12
16OCT26 117.00 C 0.16 0.24 0.16 0.05 -0.08 38 14 205 -13
16OCT26 118.00 C 0.13 0.18 0.13 0.03 -0.06 37 12 100 +1
16OCT26 119.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 163 0
16OCT26 120.00 C 0.09 0.09 0.07 0.01 -0.04 36 85 210 +32
16OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 4 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 20 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29OCT26 42.00 C 0.00 0.00 0.00 62.84 -1.51 210 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 61.38 -1.12 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 60.38 -1.13 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 59.38 -1.13 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 58.39 -1.12 109 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 57.39 -1.13 102 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 56.39 -1.12 90 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 55.39 -1.13 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 54.39 -1.13 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 51.90 -1.12 87 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 49.40 -1.13 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.91 -1.13 78 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.41 -1.13 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.92 -1.13 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.42 -1.14 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.93 -1.14 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.43 -1.14 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.89 -1.18 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.44 -1.12 38 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.95 -1.12 43 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.45 -1.13 33 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 21.93 -1.24 0 0 205 0
29OCT26 85.00 C 0.00 0.00 0.00 19.74 -0.85 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.04 -1.09 37 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 14.63 -0.88 36 0 460 0
29OCT26 92.50 C 0.00 0.00 0.00 12.31 -1.05 36 0 427 0
29OCT26 95.00 C 9.50 10.04 9.50 9.95 -0.97 33 8 676 -4
29OCT26 97.50 C 0.00 0.00 0.00 8.04 -1.25 36 0 308 0
29OCT26 100.00 C 6.00 7.20 6.00 6.10 -0.82 34 147 6,238 0
29OCT26 102.50 C 0.00 0.00 0.00 4.60 -0.82 35 0 2,474 0
29OCT26 105.00 C 3.71 4.66 3.00 3.35 -0.70 35 3,233 5,548 +1,113
29OCT26 107.50 C 2.63 3.45 2.17 2.44 -0.46 37 224 4,526 +15
29OCT26 110.00 C 1.85 2.47 1.50 1.69 -0.42 37 2,677 16,193 +557
29OCT26 112.50 C 1.32 1.73 1.08 1.12 -0.31 37 226 12,705 +48
29OCT26 115.00 C 0.91 1.21 0.69 0.72 -0.21 37 1,230 14,245 +16
29OCT26 117.50 C 0.73 0.80 0.48 0.44 -0.15 37 610 6,445 +313
29OCT26 120.00 C 0.43 0.60 0.34 0.26 -0.10 37 1,182 17,042 +100
29OCT26 122.50 C 0.33 0.33 0.26 0.15 -0.07 37 449 17,024 +13
29OCT26 125.00 C 0.22 0.30 0.18 0.09 -0.04 37 468 20,760 -22
29OCT26 127.50 C 0.16 0.22 0.14 0.05 -0.02 37 99 4,219 -6
29OCT26 130.00 C 0.11 0.13 0.11 0.03 -0.01 38 78 10,413 0
29OCT26 132.50 C 0.10 0.10 0.08 0.02 0.00 39 22 4,624 +4
29OCT26 135.00 C 0.07 0.08 0.07 0.01 0.00 38 24 12,987 0
29OCT26 137.50 C 0.06 0.06 0.05 0.01 0.00 41 14 2,567 -3
29OCT26 140.00 C 0.06 0.06 0.05 0.01 0.00 43 1,100 8,567 +399
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,759 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,582 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,068 0
29OCT26 150.00 C 0.02 0.02 0.02 0.01 0.00 52 80 11,086 +80
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 908 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,269 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 990 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,232 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,725 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 204 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,418 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 91 0 434 0
27NOV26 42.00 C 0.00 0.00 0.00 62.84 -1.51 130 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 61.41 -1.29 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 60.45 -1.25 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 59.43 -1.28 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 58.43 -1.28 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 57.44 -1.28 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 56.47 -1.26 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 55.48 -1.25 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 54.45 -1.30 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.00 -1.25 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 49.51 -1.25 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.02 -1.25 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 44.52 -1.25 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.02 -1.26 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 39.50 -1.28 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.06 -1.25 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 34.57 -1.28 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.17 -1.23 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.73 -1.24 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.28 -1.26 41 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.88 -1.25 41 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.52 -1.23 41 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.25 -1.17 41 0 94 0
27NOV26 87.50 C 0.00 0.00 0.00 18.46 -0.52 46 0 0 0
27NOV26 90.00 C 16.30 16.30 16.30 15.61 -1.36 37 1 1 +1
27NOV26 92.50 C 0.00 0.00 0.00 13.62 -1.28 37 0 1 0
27NOV26 95.00 C 11.87 11.87 11.87 11.87 -1.02 39 6 96 +6
27NOV26 97.50 C 0.00 0.00 0.00 9.94 -1.14 37 0 429 0
27NOV26 100.00 C 8.85 9.40 8.57 8.60 -0.59 39 184 1,630 +182
27NOV26 102.50 C 6.90 8.00 6.90 7.14 -0.76 39 5 728 +2
27NOV26 105.00 C 6.33 6.33 5.56 5.91 -0.78 39 68 3,191 +35
27NOV26 107.50 C 5.92 6.09 4.88 4.88 -0.70 39 529 6,545 +528
27NOV26 110.00 C 4.60 5.11 4.00 4.00 -0.60 39 747 14,600 +603
27NOV26 112.50 C 3.36 4.32 3.36 3.28 -0.48 40 53 4,760 +18
27NOV26 115.00 C 2.87 3.57 2.64 2.64 -0.44 40 52 9,063 +3
27NOV26 117.50 C 2.25 2.86 2.12 2.12 -0.34 40 245 2,325 +15
27NOV26 120.00 C 1.90 2.31 1.67 1.66 -0.28 40 331 20,555 +24
27NOV26 122.50 C 1.51 1.88 1.50 1.29 -0.23 40 141 11,379 +72
27NOV26 125.00 C 1.38 1.55 1.11 0.99 -0.20 40 98 19,724 +13
27NOV26 127.50 C 1.00 1.27 0.96 0.76 -0.15 40 41 5,554 +18
27NOV26 130.00 C 0.85 1.09 0.81 0.57 -0.13 40 140 7,203 -10
27NOV26 132.50 C 0.83 0.86 0.81 0.43 -0.10 40 3 4,064 0
27NOV26 135.00 C 0.60 0.60 0.60 0.32 -0.08 40 12 9,058 -12
27NOV26 137.50 C 0.50 0.50 0.50 0.24 -0.06 40 1 3,368 +1
27NOV26 140.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 5,019 0
27NOV26 142.50 C 0.00 0.00 0.00 0.13 -0.04 40 0 2,618 0
27NOV26 145.00 C 0.28 0.31 0.27 0.10 -0.02 40 51 3,517 -51
27NOV26 147.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 3,999 0
27NOV26 150.00 C 0.21 0.21 0.19 0.05 -0.02 40 13 3,992 +12
27NOV26 152.50 C 0.18 0.18 0.18 0.04 -0.01 40 1 1,134 -1
27NOV26 155.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 3,906 0
27NOV26 157.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 740 0
27NOV26 160.00 C 0.14 0.14 0.14 0.01 -0.01 39 10 7,082 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,454 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,654 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 365 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 275 0
27NOV26 180.00 C 0.06 0.06 0.06 0.01 0.00 49 2 485 -2
27NOV26 182.50 C 0.05 0.05 0.05 0.01 0.00 50 3 342 -3
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 423 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 164 0
27NOV26 195.00 C 0.03 0.03 0.03 0.01 0.00 55 30 78 +13
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 62.84 -1.51 94 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 61.54 -1.33 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 60.52 -1.36 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 59.52 -1.37 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 58.57 -1.33 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.51 -1.39 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.54 -1.37 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.59 -1.32 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.53 -1.39 0 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 52.07 -1.36 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.61 -1.26 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.13 -1.33 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.67 -1.24 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 42.22 -1.32 0 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 39.78 -1.24 32 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 37.31 -1.37 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.95 -1.38 42 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 32.92 -0.93 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.54 -0.90 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.17 -0.83 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.88 -0.58 45 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 23.62 -0.86 44 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 21.60 -0.68 44 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 19.33 -1.12 42 0 847 0
30DEC26 90.00 C 17.00 17.00 17.00 17.01 -1.06 39 1 1,767 -1
30DEC26 92.50 C 0.00 0.00 0.00 15.15 -1.04 39 0 918 0
30DEC26 95.00 C 14.44 14.44 14.44 13.42 -0.90 39 30 4,806 -30
30DEC26 97.50 C 0.00 0.00 0.00 12.17 -0.39 41 0 3,033 0
30DEC26 100.00 C 10.16 10.67 10.16 10.35 -0.66 39 37 3,756 -20
30DEC26 102.50 C 0.00 0.00 0.00 8.82 -0.73 38 0 1,886 0
30DEC26 105.00 C 8.05 8.43 7.71 7.60 -0.86 38 2,596 6,866 +2,530
30DEC26 107.50 C 6.57 7.72 6.57 6.59 -0.67 38 777 3,427 -407
30DEC26 110.00 C 6.04 6.87 5.60 5.68 -0.68 38 662 4,250 +326
30DEC26 112.50 C 5.20 5.97 5.12 4.87 -0.55 39 348 5,119 +239
30DEC26 115.00 C 4.65 5.13 4.20 4.22 -0.47 39 66 8,767 +13
30DEC26 117.50 C 3.50 4.46 3.50 3.57 -0.40 39 115 10,775 +40
30DEC26 120.00 C 3.30 3.79 3.00 2.99 -0.35 39 259 27,091 +26
30DEC26 122.50 C 2.50 3.35 2.50 2.49 -0.31 39 115 5,833 +21
30DEC26 125.00 C 2.31 2.77 2.16 2.07 -0.27 39 2,576 9,061 +2,440
30DEC26 127.50 C 1.96 2.54 1.96 1.71 -0.23 39 57 9,957 -18
30DEC26 130.00 C 1.70 2.23 1.61 1.40 -0.21 39 61 19,151 -3
30DEC26 132.50 C 1.73 1.89 1.66 1.15 -0.17 39 15 7,330 +4
30DEC26 135.00 C 1.40 1.70 1.20 0.94 -0.15 39 39 17,901 +16
30DEC26 137.50 C 1.04 1.39 1.04 0.76 -0.13 39 16 4,545 +5
30DEC26 140.00 C 0.90 1.14 0.90 0.62 -0.10 39 31 19,739 +7
30DEC26 142.50 C 0.95 0.96 0.95 0.50 -0.09 39 2 2,122 +1
30DEC26 145.00 C 0.77 0.77 0.77 0.40 -0.08 39 65 15,640 +65
30DEC26 147.50 C 0.00 0.00 0.00 0.32 -0.06 39 0 5,293 0
30DEC26 150.00 C 0.55 0.69 0.50 0.26 -0.05 39 98 10,866 +3
30DEC26 152.50 C 0.61 0.61 0.61 0.21 -0.04 39 65 1,522 -53
30DEC26 155.00 C 0.00 0.00 0.00 0.16 -0.04 39 0 3,193 0
30DEC26 157.50 C 0.39 0.39 0.39 0.13 -0.03 39 16 961 +16
30DEC26 160.00 C 0.37 0.42 0.32 0.10 -0.03 39 146 5,894 -131
30DEC26 162.50 C 0.32 0.35 0.32 0.08 -0.02 39 85 1,839 +61
30DEC26 165.00 C 0.27 0.31 0.27 0.07 -0.01 39 134 10,837 -4
30DEC26 167.50 C 0.25 0.31 0.25 0.05 -0.02 39 145 3,396 -125
30DEC26 170.00 C 0.22 0.23 0.22 0.04 -0.01 39 38 21,186 0
30DEC26 172.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 1,676 0
30DEC26 175.00 C 0.22 0.22 0.22 0.02 -0.01 38 65 687 +37
30DEC26 177.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 10,651 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13,376 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,146 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 1 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 614 0
30DEC26 200.00 C 0.09 0.09 0.09 0.01 0.00 44 8 989 +8
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 18 396 -18
30DEC26 215.00 C 0.07 0.07 0.07 0.01 0.00 48 2 495 -2
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 322 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 281 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,792 0
28JAN27 42.00 C 0.00 0.00 0.00 63.05 -1.30 86 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 62.06 -0.94 84 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 61.09 -0.92 83 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 60.07 -0.94 80 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 59.11 -0.92 79 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 58.11 -0.92 77 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 57.12 -0.92 75 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 56.08 -0.97 72 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 55.11 -0.94 71 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 52.62 -0.97 66 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 50.18 -0.94 63 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 47.81 -0.87 62 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 45.32 -0.93 58 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 42.89 -0.93 56 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 40.50 -0.91 54 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 38.11 -0.91 52 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 35.73 -0.91 50 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 33.37 -0.88 48 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 31.04 -0.87 46 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 28.77 -0.84 45 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 26.54 -0.82 44 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 24.43 -0.74 43 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 22.29 -0.75 42 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 20.30 -0.71 41 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 18.47 -0.41 41 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 16.21 -0.87 38 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 14.56 -0.82 38 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 13.00 -0.80 38 0 71 0
28JAN27 100.00 C 11.79 11.79 11.79 11.52 -0.85 38 30 30 0
28JAN27 102.50 C 10.01 11.14 10.01 10.22 -0.76 38 110 110 +80
28JAN27 105.00 C 9.37 10.35 8.75 9.04 -0.71 38 279 822 +229
28JAN27 107.50 C 7.82 7.90 7.73 7.99 -0.62 38 169 2,042 +169
28JAN27 110.00 C 7.63 7.66 7.25 6.97 -0.68 38 350 430 +329
28JAN27 112.50 C 5.98 6.85 5.98 6.21 -0.55 39 32 30 +30
28JAN27 115.00 C 5.29 5.99 5.29 5.45 -0.49 39 386 971 +362
28JAN27 117.50 C 0.00 0.00 0.00 4.74 -0.42 39 0 67 0
28JAN27 120.00 C 4.20 4.96 4.04 4.10 -0.38 39 159 268 +138
28JAN27 122.50 C 3.63 3.96 3.55 3.53 -0.34 39 48 245 +48
28JAN27 125.00 C 3.41 3.41 3.12 3.03 -0.30 39 40 122 +40
28JAN27 127.50 C 3.02 3.02 2.73 2.59 -0.27 39 15 183 +15
28JAN27 130.00 C 2.49 2.88 2.38 2.21 -0.24 39 44 272 +38
28JAN27 132.50 C 2.47 2.47 2.21 1.88 -0.22 39 37 179 +36
28JAN27 135.00 C 1.92 2.10 1.86 1.60 -0.19 39 124 399 +84
28JAN27 137.50 C 1.70 1.86 1.64 1.35 -0.17 39 143 314 +105
28JAN27 140.00 C 1.51 1.53 1.48 1.14 -0.15 39 217 358 +164
28JAN27 142.50 C 1.34 1.34 1.31 0.97 -0.12 39 58 120 +58
28JAN27 145.00 C 1.23 1.23 1.16 0.81 -0.11 39 133 193 +133
28JAN27 147.50 C 1.03 1.15 1.03 0.68 -0.10 38 134 357 +134
28JAN27 150.00 C 0.00 0.00 0.00 0.57 -0.08 38 0 178 0
28JAN27 152.50 C 0.00 0.00 0.00 0.48 -0.07 39 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.40 -0.06 38 0 17 0
28JAN27 157.50 C 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
28JAN27 160.00 C 0.67 0.67 0.67 0.28 -0.04 39 10 11 +9
28JAN27 162.50 C 0.00 0.00 0.00 0.23 -0.04 38 0 21 0
28JAN27 165.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 20 0
28JAN27 167.50 C 0.54 0.54 0.54 0.16 -0.03 38 65 125 +65
28JAN27 170.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 20 0
28JAN27 172.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 40 0
28JAN27 175.00 C 0.41 0.41 0.41 0.09 -0.02 38 65 65 +65
28JAN27 177.50 C 0.37 0.37 0.37 0.08 -0.01 39 65 65 +65
28JAN27 180.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 9 0
28JAN27 182.50 C 0.25 0.28 0.25 0.05 -0.01 38 68 99 +68
30MAR27 42.00 C 0.00 0.00 0.00 63.28 -1.07 70 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 62.29 -0.97 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 61.31 -0.96 67 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 60.40 -0.90 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 59.36 -0.96 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 58.58 -0.75 68 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 57.42 -0.87 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 56.52 -0.81 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 55.56 -0.88 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 53.14 -0.91 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 50.70 -0.94 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.39 -0.87 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.95 -0.93 53 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 43.60 -0.91 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.24 -0.92 49 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 38.97 -0.87 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.66 -0.87 47 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 34.41 -0.87 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.29 -0.78 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.10 -0.80 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.07 -0.76 43 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 26.03 -0.77 42 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 24.13 -0.63 42 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 22.29 -0.66 41 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 20.59 -0.61 41 0 1,435 0
30MAR27 92.50 C 0.00 0.00 0.00 18.80 -0.53 41 0 1,380 0
30MAR27 95.00 C 0.00 0.00 0.00 17.38 -0.39 41 0 1,987 0
30MAR27 97.50 C 15.00 15.00 15.00 15.37 -0.43 39 2 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 14.21 -0.58 39 0 7,951 0
30MAR27 102.50 C 0.00 0.00 0.00 12.96 -0.74 39 0 1,618 0
30MAR27 105.00 C 11.50 12.81 11.50 11.80 -0.71 39 91 2,256 +90
30MAR27 107.50 C 0.00 0.00 0.00 10.74 -0.66 39 0 1,473 0
30MAR27 110.00 C 10.09 10.09 10.09 9.77 -0.62 40 2 3,215 0
30MAR27 112.50 C 9.91 9.91 9.91 8.88 -0.58 40 30 1,877 0
30MAR27 115.00 C 7.96 8.08 7.80 8.02 -0.60 40 7 5,718 +2
30MAR27 117.50 C 7.00 7.57 7.00 7.31 -0.49 40 28 4,118 +25
30MAR27 120.00 C 6.80 7.09 6.35 6.58 -0.45 40 21 15,924 +10
30MAR27 122.50 C 6.20 6.20 6.11 5.91 -0.42 40 3 452 0
30MAR27 125.00 C 5.77 5.77 5.77 5.30 -0.39 40 80 5,939 0
30MAR27 127.50 C 4.93 4.93 4.93 4.75 -0.36 40 1 4,568 -1
30MAR27 130.00 C 4.80 4.80 4.47 4.25 -0.33 40 23 7,952 +1
30MAR27 132.50 C 0.00 0.00 0.00 3.79 -0.31 40 0 1,543 0
30MAR27 135.00 C 3.60 3.60 3.60 3.39 -0.28 40 5 2,501 0
30MAR27 137.50 C 0.00 0.00 0.00 3.02 -0.26 40 0 386 0
30MAR27 140.00 C 3.10 3.55 3.00 2.69 -0.23 40 35 6,241 +12
30MAR27 142.50 C 2.75 2.75 2.75 2.39 -0.22 40 14 549 0
30MAR27 145.00 C 0.00 0.00 0.00 2.12 -0.20 40 0 438 0
30MAR27 147.50 C 2.58 2.58 2.58 1.89 -0.17 40 19 596 0
30MAR27 150.00 C 0.00 0.00 0.00 1.67 -0.17 40 0 3,483 0
30MAR27 152.50 C 0.00 0.00 0.00 1.48 -0.15 39 0 998 0
30MAR27 155.00 C 0.00 0.00 0.00 1.31 -0.14 39 0 2,760 0
30MAR27 157.50 C 1.64 1.65 1.62 1.16 -0.12 39 3 914 -1
30MAR27 160.00 C 1.54 1.54 1.54 1.03 -0.11 39 60 1,996 +60
30MAR27 162.50 C 0.00 0.00 0.00 0.91 -0.10 39 0 1,289 0
30MAR27 165.00 C 1.21 1.21 1.21 0.80 -0.09 39 1 2,125 +1
30MAR27 167.50 C 0.00 0.00 0.00 0.71 -0.08 39 0 3,465 0
30MAR27 170.00 C 1.09 1.11 1.09 0.63 -0.07 39 4 1,640 0
30MAR27 172.50 C 0.00 0.00 0.00 0.55 -0.07 39 0 965 0
30MAR27 175.00 C 0.00 0.00 0.00 0.49 -0.06 39 0 2,151 0
30MAR27 177.50 C 0.00 0.00 0.00 0.43 -0.05 39 0 923 0
30MAR27 180.00 C 0.00 0.00 0.00 0.38 -0.05 39 0 2,075 0
30MAR27 182.50 C 0.00 0.00 0.00 0.33 -0.05 39 0 471 0
30MAR27 185.00 C 0.72 0.72 0.72 0.29 -0.04 39 65 715 0
30MAR27 187.50 C 0.68 0.68 0.68 0.26 -0.03 39 65 729 0
30MAR27 190.00 C 0.61 0.61 0.61 0.23 -0.03 39 5 666 0
30MAR27 192.50 C 0.00 0.00 0.00 0.20 -0.03 39 0 986 0
30MAR27 195.00 C 0.63 0.63 0.63 0.18 -0.02 39 5 1,811 +5
30MAR27 197.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 676 0
30MAR27 200.00 C 0.46 0.46 0.46 0.14 -0.02 40 2 577 -2
30MAR27 205.00 C 0.43 0.45 0.43 0.11 -0.01 40 125 658 +1
29JUN27 42.00 C 0.00 0.00 0.00 63.75 -0.97 65 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 62.86 -0.91 65 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 62.05 -0.77 67 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 60.97 -0.90 64 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 60.03 -0.90 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 59.09 -0.90 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 58.15 -0.90 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 57.21 -0.90 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 56.22 -0.95 59 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 53.91 -0.92 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.62 -0.87 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.31 -0.88 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.96 -0.91 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.77 -0.83 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.54 -0.82 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.36 -0.81 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.20 -0.77 47 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 36.13 -0.76 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 34.10 -0.73 46 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 32.12 -0.72 45 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 30.18 -0.74 44 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 28.30 -0.74 44 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 26.52 -0.72 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 24.93 -0.59 43 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 23.28 -0.59 43 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 21.73 -0.56 43 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 20.25 -0.54 42 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 18.76 -0.63 42 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 17.16 -0.90 41 0 2,690 0
29JUN27 102.50 C 16.12 16.12 16.12 16.24 -0.69 42 4 195 +4
29JUN27 105.00 C 0.00 0.00 0.00 14.83 0.00 41 0 626 0
29JUN27 107.50 C 0.00 0.00 0.00 14.20 -0.40 42 0 2,473 0
29JUN27 110.00 C 13.32 13.32 13.32 12.79 -0.75 41 1 8,740 0
29JUN27 112.50 C 0.00 0.00 0.00 11.92 -0.63 41 0 886 0
29JUN27 115.00 C 0.00 0.00 0.00 11.11 -0.55 41 0 1,399 0
29JUN27 117.50 C 0.00 0.00 0.00 10.32 -0.44 41 0 2,323 0
29JUN27 120.00 C 0.00 0.00 0.00 9.58 -0.35 41 0 3,724 0
29JUN27 122.50 C 0.00 0.00 0.00 8.91 -0.31 41 0 657 0
29JUN27 125.00 C 8.66 8.66 8.66 8.27 -0.24 41 5 1,812 0
29JUN27 127.50 C 0.00 0.00 0.00 7.61 -0.21 41 0 549 0
29JUN27 130.00 C 7.29 7.55 7.29 7.06 -0.18 41 6 2,761 +2
29JUN27 132.50 C 0.00 0.00 0.00 6.51 -0.18 41 0 486 0
29JUN27 135.00 C 0.00 0.00 0.00 5.98 -0.17 41 0 985 0
29JUN27 137.50 C 0.00 0.00 0.00 5.52 -0.12 41 0 372 0
29JUN27 140.00 C 5.28 5.75 5.28 5.11 -0.12 41 81 3,356 0
29JUN27 142.50 C 5.00 5.60 5.00 4.70 -0.11 41 240 369 -21
29JUN27 145.00 C 4.84 4.84 4.84 4.30 -0.12 41 6 1,157 +6
29JUN27 147.50 C 0.00 0.00 0.00 3.96 -0.08 41 0 286 0
29JUN27 150.00 C 4.42 4.42 4.42 3.67 -0.07 41 3 2,978 +3
29JUN27 152.50 C 3.85 4.12 3.85 3.38 -0.07 41 4 456 0
29JUN27 155.00 C 0.00 0.00 0.00 3.09 -0.07 41 0 337 0
29JUN27 157.50 C 0.00 0.00 0.00 2.83 -0.04 41 0 592 0
29JUN27 160.00 C 3.41 3.41 3.26 2.62 -0.04 41 81 1,153 0
29JUN27 162.50 C 2.96 3.09 2.96 2.41 -0.04 41 3 360 +1
29JUN27 165.00 C 2.85 2.85 2.85 2.21 -0.04 41 65 483 0
29JUN27 167.50 C 0.00 0.00 0.00 2.01 -0.04 41 0 325 0
29JUN27 170.00 C 2.41 2.41 2.41 1.86 -0.02 41 1 456 +1
29JUN27 172.50 C 0.00 0.00 0.00 1.72 -0.02 41 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 1.58 -0.02 41 0 124 0
29JUN27 177.50 C 0.00 0.00 0.00 1.45 -0.01 41 0 277 0
29JUN27 180.00 C 1.99 1.99 1.99 1.31 -0.02 41 65 227 +65
29JUN27 182.50 C 0.00 0.00 0.00 1.21 -0.01 41 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.12 -0.01 41 0 176 0
29JUN27 187.50 C 0.00 0.00 0.00 1.03 -0.01 41 0 510 0
29JUN27 190.00 C 0.00 0.00 0.00 0.94 -0.01 41 0 440 0
29JUN27 192.50 C 0.00 0.00 0.00 0.86 0.00 41 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 0.79 0.00 41 0 447 0
29JUN27 197.50 C 0.00 0.00 0.00 0.73 0.00 41 0 837 0
29JUN27 200.00 C 0.00 0.00 0.00 0.67 0.00 41 0 1,123 0
29JUN27 205.00 C 1.11 1.20 1.11 0.55 -0.01 41 23 2,895 +23
29SEP27 42.00 C 0.00 0.00 0.00 63.81 -0.97 59 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 62.88 -0.97 58 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 62.05 -0.85 60 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 61.07 -0.90 58 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 60.14 -0.90 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 59.15 -0.97 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 58.42 -0.78 58 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 57.31 -0.95 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 56.46 -0.88 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 54.12 -0.94 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 51.94 -0.87 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 49.66 -0.93 51 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 47.65 -0.71 51 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 45.40 -0.85 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 43.25 -0.90 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 41.21 -0.88 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 39.23 -0.82 47 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 37.25 -0.87 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.97 -1.25 44 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.48 -0.89 45 0 0 0
29SEP27 80.00 C 30.17 31.17 30.17 31.66 -0.94 44 60 30 -50
29SEP27 82.50 C 0.00 0.00 0.00 29.99 -0.87 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 28.04 -1.15 43 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 26.73 -0.84 43 0 275 0
29SEP27 90.00 C 0.00 0.00 0.00 25.29 -0.78 43 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 23.86 -0.73 43 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 22.45 -0.77 43 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 21.21 -0.66 42 0 84 0
29SEP27 100.00 C 0.00 0.00 0.00 19.74 -0.92 42 0 390 0
29SEP27 102.50 C 0.00 0.00 0.00 18.60 -0.87 42 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 17.52 -0.80 42 0 68 0
29SEP27 107.50 C 0.00 0.00 0.00 16.58 -0.71 42 0 314 0
29SEP27 110.00 C 0.00 0.00 0.00 15.63 -0.63 42 0 499 0
29SEP27 112.50 C 0.00 0.00 0.00 14.68 -0.55 42 0 542 0
29SEP27 115.00 C 0.00 0.00 0.00 13.84 -0.53 42 0 780 0
29SEP27 117.50 C 0.00 0.00 0.00 12.98 -0.55 42 0 518 0
29SEP27 120.00 C 0.00 0.00 0.00 12.17 -0.53 42 0 1,060 0
29SEP27 122.50 C 0.00 0.00 0.00 11.43 -0.44 42 0 432 0
29SEP27 125.00 C 12.00 12.00 11.13 10.76 -0.44 42 4 3,163 0
29SEP27 127.50 C 0.00 0.00 0.00 10.10 -0.44 42 0 323 0
29SEP27 130.00 C 0.00 0.00 0.00 9.44 -0.44 42 500 1,931 +500
29SEP27 132.50 C 0.00 0.00 0.00 8.84 -0.37 42 0 244 0
29SEP27 135.00 C 0.00 0.00 0.00 8.33 -0.35 42 0 161 0
29SEP27 137.50 C 0.00 0.00 0.00 7.82 -0.35 41 0 158 0
29SEP27 140.00 C 8.10 8.10 8.10 7.31 -0.35 41 4 174 0
29SEP27 142.50 C 7.45 8.03 7.45 6.80 -0.35 41 5 169 +2
29SEP27 145.00 C 7.13 7.13 7.13 6.41 -0.28 41 1 66 -1
29SEP27 147.50 C 6.86 6.86 6.86 6.03 -0.28 41 7 13 +7
29SEP27 150.00 C 0.00 0.00 0.00 5.65 -0.28 41 0 22 0
29SEP27 152.50 C 6.05 6.05 6.05 5.27 -0.28 41 1 35 0
29SEP27 155.00 C 0.00 0.00 0.00 4.90 -0.27 41 0 42 0
29SEP27 157.50 C 0.00 0.00 0.00 4.63 -0.21 41 0 74 0
29SEP27 160.00 C 5.02 5.20 5.02 4.35 -0.22 41 71 74 +32
29SEP27 162.50 C 0.00 0.00 0.00 4.08 -0.21 41 0 40 0
29SEP27 165.00 C 0.00 0.00 0.00 3.81 -0.21 41 0 92 0
29SEP27 167.50 C 0.00 0.00 0.00 3.53 -0.21 41 0 171 0
29SEP27 170.00 C 0.00 0.00 0.00 3.32 -0.16 41 0 117 0
29SEP27 172.50 C 0.00 0.00 0.00 3.13 -0.16 41 0 39 0
29SEP27 175.00 C 0.00 0.00 0.00 2.94 -0.16 41 0 47 0
29SEP27 177.50 C 0.00 0.00 0.00 2.75 -0.16 41 0 130 0
29SEP27 180.00 C 3.45 3.55 3.34 2.56 -0.16 41 145 360 +130
29SEP27 182.50 C 0.00 0.00 0.00 2.37 -0.15 41 0 325 0
29SEP27 185.00 C 3.05 3.05 3.05 2.24 -0.12 41 65 284 +65
29SEP27 187.50 C 0.00 0.00 0.00 2.12 -0.11 41 0 219 0
29SEP27 190.00 C 3.20 3.20 3.20 1.99 -0.11 41 2 278 +2
TOTAL CALL 37,499 913,749 +14,634
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 126 0 31 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 119 0 215 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 96 0 49 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 89 0 249 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 81 0 124 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 66 0 122 0
09OCT26 97.00 P 0.04 0.04 0.03 0.01 -0.01 59 84 201 +80
09OCT26 98.00 P 0.05 0.07 0.02 0.01 -0.02 51 65 290 -35
09OCT26 99.00 P 0.12 0.12 0.10 0.01 -0.05 44 20 281 +4
09OCT26 100.00 P 0.19 0.22 0.03 0.03 -0.08 43 786 1,466 +347
09OCT26 101.00 P 0.32 0.32 0.04 0.09 -0.11 44 387 859 +281
09OCT26 102.00 P 0.35 0.57 0.09 0.21 -0.14 44 628 1,346 +84
09OCT26 103.00 P 0.66 1.00 0.17 0.44 -0.12 44 691 1,419 -20
09OCT26 104.00 P 1.00 1.54 0.30 0.82 -0.03 44 1,660 1,076 -336
09OCT26 105.00 P 1.53 1.83 0.47 1.38 +0.07 45 1,356 948 -590
09OCT26 106.00 P 2.28 2.45 0.82 2.09 +0.31 46 471 431 +109
09OCT26 107.00 P 3.25 3.25 2.20 2.94 +0.52 50 56 1,093 +56
09OCT26 108.00 P 3.89 3.97 3.85 3.87 +0.68 55 190 610 0
09OCT26 109.00 P 3.80 3.80 3.80 4.86 +0.91 64 50 105 -50
09OCT26 110.00 P 0.00 0.00 0.00 5.78 +0.84 64 1 213 -1
09OCT26 111.00 P 0.00 0.00 0.00 6.85 +1.00 82 0 8 0
09OCT26 112.00 P 0.00 0.00 0.00 7.75 +0.95 74 0 42 0
09OCT26 113.00 P 0.00 0.00 0.00 8.96 +1.14 113 0 13 0
09OCT26 114.00 P 0.00 0.00 0.00 9.99 +1.23 126 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 11.02 +1.31 138 0 18 0
09OCT26 116.00 P 0.00 0.00 0.00 12.02 +1.31 147 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 13.03 +1.27 157 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 13.85 +1.12 140 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 14.84 +1.05 146 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 15.82 +1.04 149 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 16.81 +1.02 154 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 17.81 +1.06 161 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 18.82 +1.01 170 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 19.85 +1.06 184 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 20.84 +1.09 189 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 22.02 +1.24 228 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 22.81 +1.05 194 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 24.02 +1.32 243 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.04 0.04 0.04 0.01 0.00 39 65 65 +65
16OCT26 91.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 12 0
16OCT26 92.00 P 0.08 0.08 0.08 0.02 -0.01 37 42 57 +39
16OCT26 93.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 12 0
16OCT26 94.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 54 0
16OCT26 95.00 P 0.18 0.18 0.18 0.10 -0.01 37 3 133 +3
16OCT26 96.00 P 0.32 0.32 0.24 0.16 0.00 37 9 50 +8
16OCT26 97.00 P 0.33 0.42 0.30 0.24 0.00 37 82 119 +79
16OCT26 98.00 P 0.43 0.63 0.30 0.36 +0.02 37 128 134 +71
16OCT26 99.00 P 0.60 0.80 0.43 0.52 +0.03 37 29 198 +25
16OCT26 100.00 P 0.86 1.03 0.47 0.72 +0.05 37 178 230 +85
16OCT26 101.00 P 1.00 1.40 0.72 0.98 +0.08 37 95 244 +22
16OCT26 102.00 P 1.16 1.75 0.89 1.30 +0.14 37 207 261 +120
16OCT26 103.00 P 1.80 2.20 1.09 1.70 +0.18 37 318 257 +82
16OCT26 104.00 P 2.18 2.56 1.42 2.17 +0.32 38 530 496 +309
16OCT26 105.00 P 2.50 3.30 1.75 2.71 +0.41 38 80 211 +37
16OCT26 106.00 P 3.50 3.50 2.11 3.31 +0.48 38 62 226 +52
16OCT26 107.00 P 3.76 4.40 3.00 3.99 +0.58 39 50 228 +41
16OCT26 108.00 P 3.21 3.35 3.09 4.72 +0.67 39 5 85 +3
16OCT26 109.00 P 0.00 0.00 0.00 5.51 +0.64 40 0 106 0
16OCT26 110.00 P 5.40 5.40 5.40 6.36 +0.74 41 3 12 +3
16OCT26 111.00 P 0.00 0.00 0.00 7.24 +0.88 42 0 20 0
16OCT26 112.00 P 0.00 0.00 0.00 8.01 +0.72 40 0 0 0
16OCT26 113.00 P 9.30 9.30 9.30 8.96 +0.77 41 400 400 +400
16OCT26 114.00 P 0.00 0.00 0.00 9.99 +0.98 46 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 11.02 +1.25 50 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 12.02 +1.31 53 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 13.03 +1.27 57 0 0 0
16OCT26 118.00 P 13.65 13.65 13.65 13.85 +1.12 52 1 1 +1
16OCT26 119.00 P 0.00 0.00 0.00 14.84 +1.05 54 0 0 0
16OCT26 120.00 P 15.00 15.00 15.00 15.82 +1.04 55 1 1 +1
16OCT26 121.00 P 0.00 0.00 0.00 16.81 +1.02 57 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 17.81 +1.06 60 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 18.82 +1.01 63 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 19.85 +1.06 67 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 20.84 +1.09 69 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 22.02 +1.24 82 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 22.81 +1.05 72 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 24.02 +1.32 88 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 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 76 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 0.02 0.02 0.02 0.01 0.00 41 100 1,898 +100
29OCT26 82.50 P 0.05 0.05 0.05 0.01 0.00 37 30 1,929 +30
29OCT26 85.00 P 0.08 0.08 0.08 0.03 0.00 37 3 2,888 +1
29OCT26 87.50 P 0.16 0.18 0.16 0.08 +0.02 37 7 3,189 0
29OCT26 90.00 P 0.24 0.29 0.23 0.17 +0.03 37 241 3,432 +45
29OCT26 92.50 P 0.46 0.48 0.36 0.35 +0.08 37 242 3,512 -84
29OCT26 95.00 P 0.66 0.82 0.50 0.66 +0.12 37 783 7,272 -275
29OCT26 97.50 P 1.02 1.29 0.78 1.15 +0.18 37 265 8,068 +111
29OCT26 100.00 P 1.67 2.10 1.27 1.87 +0.30 37 240 17,750 -34
29OCT26 102.50 P 2.60 3.05 1.86 2.83 +0.48 37 385 10,291 -27
29OCT26 105.00 P 3.69 4.28 2.79 4.10 +0.59 38 1,385 14,976 +485
29OCT26 107.50 P 5.36 5.80 3.92 5.54 +0.64 37 148 9,435 -11
29OCT26 110.00 P 7.45 7.60 6.48 7.39 +1.04 39 99 12,521 -47
29OCT26 112.50 P 8.90 9.04 8.00 9.28 +0.72 39 9 8,516 -8
29OCT26 115.00 P 12.00 12.00 10.00 11.56 +1.00 42 11 9,314 -9
29OCT26 117.50 P 13.09 13.45 13.09 13.89 +1.45 45 6 3,815 -3
29OCT26 120.00 P 17.83 17.83 16.60 15.83 +1.02 37 3 5,021 -3
29OCT26 122.50 P 0.00 0.00 0.00 18.24 +1.05 36 0 771 0
29OCT26 125.00 P 20.00 20.00 20.00 20.84 +1.09 45 2 1,926 0
29OCT26 127.50 P 22.85 23.62 22.85 23.62 +1.52 58 301 752 -180
29OCT26 130.00 P 0.00 0.00 0.00 25.70 +1.10 0 0 3,264 0
29OCT26 132.50 P 0.00 0.00 0.00 28.51 +1.36 63 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 31.01 +1.41 67 0 656 0
29OCT26 137.50 P 0.00 0.00 0.00 33.30 +1.15 61 0 30 0
29OCT26 140.00 P 35.92 36.13 34.88 35.70 +1.10 0 210 1,000 0
29OCT26 142.50 P 0.00 0.00 0.00 38.30 +1.15 68 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.80 +1.15 71 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 43.30 +1.15 74 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.80 +1.15 77 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 48.30 +1.15 80 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 50.79 +1.14 82 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 53.30 +1.15 86 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 55.79 +1.14 88 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 58.30 +1.15 91 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.79 +1.14 93 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 63.28 +1.13 94 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.78 +1.13 97 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 68.29 +1.14 100 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.78 +1.13 102 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 73.28 +1.13 104 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.78 +1.13 106 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 78.28 +1.13 109 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 80.79 +1.14 112 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 83.29 +1.14 114 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 85.79 +1.15 116 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 88.29 +1.14 119 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 90.79 +1.15 121 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 93.29 +1.15 123 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 95.79 +1.15 125 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 100.79 +1.15 129 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 72 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 60 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 49 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 0.03 0.03 0.03 0.01 0.00 42 120 860 +120
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 42 0 205 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 0.00 40 0 421 0
27NOV26 75.00 P 0.15 0.15 0.14 0.06 +0.01 40 102 1,241 +102
27NOV26 77.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 901 0
27NOV26 80.00 P 0.27 0.31 0.27 0.19 +0.02 40 61 3,202 +61
27NOV26 82.50 P 0.41 0.45 0.39 0.32 +0.04 40 142 596 +111
27NOV26 85.00 P 0.62 0.65 0.61 0.51 +0.05 40 35 1,950 +35
27NOV26 87.50 P 0.81 0.93 0.77 0.79 +0.08 40 129 3,640 +120
27NOV26 90.00 P 1.13 1.30 1.00 1.17 +0.11 40 668 9,740 +147
27NOV26 92.50 P 1.52 1.74 1.36 1.67 +0.17 40 342 4,740 +218
27NOV26 95.00 P 2.00 2.38 1.83 2.31 +0.31 40 270 9,116 +137
27NOV26 97.50 P 3.10 3.10 2.49 3.07 +0.37 40 63 4,246 +29
27NOV26 100.00 P 3.73 4.10 3.20 4.00 +0.43 40 583 8,692 +225
27NOV26 102.50 P 4.60 5.17 4.12 5.00 +0.47 39 86 3,598 +50
27NOV26 105.00 P 6.39 6.39 5.27 6.37 +0.55 40 561 12,660 -488
27NOV26 107.50 P 6.49 6.72 6.21 7.86 +0.67 40 16 8,074 +8
27NOV26 110.00 P 9.80 9.80 7.74 9.36 +0.62 40 17 14,870 +6
27NOV26 112.50 P 11.25 11.25 11.25 11.08 +0.52 40 3 7,983 0
27NOV26 115.00 P 12.81 13.68 11.45 13.26 +0.85 42 210 5,471 +92
27NOV26 117.50 P 0.00 0.00 0.00 15.28 +0.94 43 0 2,825 0
27NOV26 120.00 P 0.00 0.00 0.00 17.14 +0.62 42 0 3,849 0
27NOV26 122.50 P 0.00 0.00 0.00 19.35 +0.93 43 0 2,398 0
27NOV26 125.00 P 21.27 21.27 21.11 21.62 +0.78 43 60 11,695 +60
27NOV26 127.50 P 0.00 0.00 0.00 24.30 +1.42 49 0 1,003 0
27NOV26 130.00 P 0.00 0.00 0.00 26.12 +1.01 43 0 2,411 0
27NOV26 132.50 P 0.00 0.00 0.00 28.51 +1.15 44 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 31.01 +1.32 46 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 33.32 +1.08 44 0 497 0
27NOV26 140.00 P 0.00 0.00 0.00 35.80 +1.19 46 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 38.30 +1.15 48 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 40.80 +1.04 50 0 10 0
27NOV26 147.50 P 0.00 0.00 0.00 43.30 +1.15 52 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 45.80 +1.15 54 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 48.30 +1.15 56 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 50.79 +1.13 58 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.30 +1.15 60 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.79 +1.14 62 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 58.30 +1.15 64 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.79 +1.14 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 63.28 +1.13 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.78 +1.13 68 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 68.29 +1.14 70 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.79 +1.14 72 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 73.28 +1.13 73 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.78 +1.13 75 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 78.28 +1.13 77 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.79 +1.14 79 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 83.29 +1.14 80 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.79 +1.15 82 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 88.29 +1.14 83 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.79 +1.15 85 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 93.29 +1.15 86 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.79 +1.15 88 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.79 +1.15 91 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 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 56 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 50 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 41 0 9,251 0
30DEC26 62.50 P 0.10 0.10 0.10 0.02 +0.01 41 50 5,870 -50
30DEC26 65.00 P 0.00 0.00 0.00 0.03 0.00 40 0 3,291 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 1,024 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 1,075 0
30DEC26 72.50 P 0.29 0.29 0.29 0.14 +0.01 39 65 727 +65
30DEC26 75.00 P 0.41 0.42 0.41 0.23 +0.02 39 125 1,922 +65
30DEC26 77.50 P 0.53 0.53 0.53 0.36 +0.03 39 21 1,768 +21
30DEC26 80.00 P 0.71 0.73 0.62 0.55 +0.04 39 85 5,170 +70
30DEC26 82.50 P 0.92 0.92 0.92 0.82 +0.07 39 2 4,928 +2
30DEC26 85.00 P 1.18 1.20 1.11 1.16 +0.11 39 136 11,612 +134
30DEC26 87.50 P 1.49 1.62 1.41 1.59 +0.15 39 1,661 8,127 +1,115
30DEC26 90.00 P 2.12 2.24 1.80 2.11 +0.22 39 421 10,661 +215
30DEC26 92.50 P 2.73 2.81 2.32 2.78 +0.30 39 466 6,641 +346
30DEC26 95.00 P 3.46 3.60 2.93 3.49 +0.35 39 337 16,751 -118
30DEC26 97.50 P 3.97 4.38 3.64 4.34 +0.35 39 696 6,028 +362
30DEC26 100.00 P 5.00 5.52 4.40 5.28 +0.34 38 183 25,049 +106
30DEC26 102.50 P 6.57 6.57 5.53 6.56 +0.52 39 171 6,976 +135
30DEC26 105.00 P 7.60 7.86 6.69 7.85 +0.57 39 835 16,427 +445
30DEC26 107.50 P 9.31 9.33 7.85 9.31 +0.64 39 144 8,831 -19
30DEC26 110.00 P 10.47 11.00 9.31 10.40 +0.27 37 70 11,998 -12
30DEC26 112.50 P 11.14 11.14 11.04 12.48 +0.65 39 2 7,874 +1
30DEC26 115.00 P 0.00 0.00 0.00 14.42 +0.75 40 0 15,269 0
30DEC26 117.50 P 0.00 0.00 0.00 16.45 +0.89 42 0 8,104 0
30DEC26 120.00 P 18.88 18.88 18.00 17.38 -0.28 35 8 19,804 -6
30DEC26 122.50 P 0.00 0.00 0.00 19.95 +0.84 39 0 8,504 0
30DEC26 125.00 P 21.80 21.80 21.80 21.62 +0.15 35 1 15,556 +1
30DEC26 127.50 P 0.00 0.00 0.00 24.71 +1.11 43 0 8,695 0
30DEC26 130.00 P 0.00 0.00 0.00 26.59 +1.06 40 0 18,715 0
30DEC26 132.50 P 0.00 0.00 0.00 28.76 +0.76 39 0 5,621 0
30DEC26 135.00 P 0.00 0.00 0.00 31.01 +0.76 38 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 33.32 +0.57 36 0 2,628 0
30DEC26 140.00 P 0.00 0.00 0.00 35.83 +0.75 39 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 38.30 +0.92 40 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 40.80 +1.04 41 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 43.30 +1.12 43 0 1,042 0
30DEC26 150.00 P 46.02 46.03 45.93 45.80 +1.03 45 60 5,595 -60
30DEC26 152.50 P 0.00 0.00 0.00 48.30 +1.15 46 0 576 -696
30DEC26 155.00 P 0.00 0.00 0.00 50.79 +1.01 48 0 2,753 0
30DEC26 157.50 P 0.00 0.00 0.00 53.30 +1.15 50 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 55.79 +1.14 51 0 2,106 -33
30DEC26 162.50 P 0.00 0.00 0.00 58.30 +1.15 53 0 545 0
30DEC26 165.00 P 0.00 0.00 0.00 60.79 +1.14 54 0 1,156 0
30DEC26 167.50 P 0.00 0.00 0.00 63.28 +1.13 55 0 1,130 0
30DEC26 170.00 P 65.91 66.12 64.87 65.78 +1.06 57 210 5,000 0
30DEC26 172.50 P 0.00 0.00 0.00 68.29 +0.75 58 0 40 -625
30DEC26 175.00 P 0.00 0.00 0.00 70.80 +1.15 60 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 73.29 +1.14 61 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.78 +1.13 62 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.28 +1.13 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.79 +1.14 65 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 83.29 +1.14 66 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.79 +1.15 67 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 88.29 +1.14 69 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.79 +1.15 70 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 93.29 +1.15 71 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.79 +1.15 72 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 100.79 +1.14 74 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 105.78 +1.13 76 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 110.78 +1.18 78 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 115.77 +1.13 80 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 120.77 +1.15 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 125.78 +1.14 85 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 130.78 +1.16 87 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 135.78 +1.14 89 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 140.77 +1.12 90 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 145.77 +1.14 92 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 150.77 +1.14 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 155.77 +1.12 96 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 160.76 +1.11 97 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 165.76 +1.16 99 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 170.77 +1.13 101 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 175.77 +1.13 103 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 180.76 +1.16 104 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 185.77 +1.15 106 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 190.76 +1.16 107 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 195.75 +1.15 107 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 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 0.02 +0.01 41 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28JAN27 65.00 P 0.22 0.22 0.22 0.08 +0.01 39 69 100 +69
28JAN27 67.50 P 0.28 0.28 0.28 0.13 +0.01 39 65 234 +65
28JAN27 70.00 P 0.36 0.36 0.36 0.20 +0.02 38 65 127 +65
28JAN27 72.50 P 0.00 0.00 0.00 0.32 +0.03 39 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 0.47 +0.05 38 0 1 0
28JAN27 77.50 P 0.83 0.86 0.83 0.68 +0.07 39 252 266 +252
28JAN27 80.00 P 1.09 1.13 1.09 0.95 +0.08 39 86 1,309 +82
28JAN27 82.50 P 1.37 1.51 1.36 1.31 +0.11 39 572 897 +420
28JAN27 85.00 P 1.82 1.84 1.77 1.74 +0.16 39 275 615 +275
28JAN27 87.50 P 2.25 2.40 2.03 2.25 +0.18 39 453 525 +341
28JAN27 90.00 P 2.87 2.88 2.72 2.91 +0.25 39 143 732 +20
28JAN27 92.50 P 3.51 3.57 3.44 3.57 +0.27 38 354 1,125 +186
28JAN27 95.00 P 4.34 4.41 3.96 4.40 +0.36 39 348 1,649 +204
28JAN27 97.50 P 5.20 5.29 5.20 5.24 +0.34 38 241 971 +181
28JAN27 100.00 P 6.02 6.45 5.82 6.36 +0.47 38 1,501 2,561 +1,421
28JAN27 102.50 P 7.00 7.56 7.00 7.54 +0.53 38 231 2,402 +111
28JAN27 105.00 P 8.78 8.88 8.38 8.86 +0.59 38 340 1,917 +309
28JAN27 107.50 P 10.22 10.34 10.15 10.30 +0.62 39 126 428 +126
28JAN27 110.00 P 0.00 0.00 0.00 12.09 +0.91 40 5 35 +5
28JAN27 112.50 P 12.52 12.52 12.52 13.75 +0.96 40 2 90 +2
28JAN27 115.00 P 0.00 0.00 0.00 15.41 +1.03 40 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 17.26 +1.08 40 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 19.06 +0.87 40 0 1 0
28JAN27 122.50 P 0.00 0.00 0.00 20.76 +0.60 39 0 4 0
28JAN27 125.00 P 23.20 23.20 23.20 22.81 +0.73 39 1 2 +1
28JAN27 127.50 P 0.00 0.00 0.00 24.94 +0.70 39 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 26.99 +0.59 38 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 29.19 +0.66 38 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 31.42 +0.68 38 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 33.68 +0.69 38 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 35.97 +0.79 37 0 30 0
28JAN27 142.50 P 0.00 0.00 0.00 38.30 +0.62 36 0 2 0
28JAN27 145.00 P 0.00 0.00 0.00 40.85 +0.91 38 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 43.30 +0.96 39 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 45.80 +1.03 40 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 48.30 +1.12 42 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 50.79 +1.01 43 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 53.30 +1.15 45 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 55.79 +1.14 46 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 58.30 +1.15 47 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 60.79 +1.13 48 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 63.28 +1.13 49 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 65.78 +1.06 51 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 68.29 +0.75 52 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 70.80 +1.15 54 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 73.29 +1.14 55 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 75.78 +1.13 56 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 78.28 +1.13 57 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 44 0 41 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 50.00 P 0.10 0.10 0.10 0.02 0.00 40 5 55 +5
30MAR27 52.50 P 0.12 0.12 0.12 0.04 +0.01 40 20 184 +20
30MAR27 55.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 181 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 3,089 0
30MAR27 62.50 P 0.46 0.46 0.44 0.23 +0.02 39 6 1,074 +2
30MAR27 65.00 P 0.57 0.57 0.57 0.34 +0.03 39 1 824 0
30MAR27 67.50 P 0.00 0.00 0.00 0.48 +0.04 39 0 999 0
30MAR27 70.00 P 0.84 0.84 0.84 0.68 +0.05 40 2 942 0
30MAR27 72.50 P 0.00 0.00 0.00 0.92 +0.07 39 0 4,399 0
30MAR27 75.00 P 0.00 0.00 0.00 1.21 +0.08 40 0 1,410 0
30MAR27 77.50 P 1.70 1.70 1.70 1.59 +0.10 40 65 2,708 0
30MAR27 80.00 P 2.15 2.15 2.15 2.02 +0.13 40 60 11,605 0
30MAR27 82.50 P 2.61 2.61 2.61 2.55 +0.14 40 65 2,479 +65
30MAR27 85.00 P 3.17 3.17 2.89 3.03 +0.13 39 132 5,067 -27
30MAR27 87.50 P 3.71 3.80 3.68 3.84 +0.32 40 126 3,277 +60
30MAR27 90.00 P 4.32 4.53 4.15 4.53 +0.36 39 252 15,270 +202
30MAR27 92.50 P 5.00 5.18 5.00 5.43 +0.42 40 93 3,719 +93
30MAR27 95.00 P 5.74 5.74 5.74 6.25 +0.35 39 65 11,966 0
30MAR27 97.50 P 7.29 7.29 7.29 7.36 +0.47 39 22 6,891 +22
30MAR27 100.00 P 8.30 8.30 8.13 8.30 +0.34 39 335 19,623 +332
30MAR27 102.50 P 9.60 9.60 8.80 9.61 +0.54 39 530 4,620 +500
30MAR27 105.00 P 10.77 10.96 10.05 10.93 +0.51 39 66 12,034 +65
30MAR27 107.50 P 12.46 12.46 12.46 12.46 +0.67 39 1 6,757 -1
30MAR27 110.00 P 0.00 0.00 0.00 13.96 +0.70 40 0 10,071 0
30MAR27 112.50 P 0.00 0.00 0.00 15.58 +0.75 40 0 4,080 0
30MAR27 115.00 P 0.00 0.00 0.00 17.21 +0.77 40 0 13,465 0
30MAR27 117.50 P 0.00 0.00 0.00 19.05 +0.97 40 0 6,955 0
30MAR27 120.00 P 0.00 0.00 0.00 20.81 +0.82 40 0 11,364 0
30MAR27 122.50 P 0.00 0.00 0.00 22.82 +1.09 41 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 25.05 +1.39 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 26.44 +0.70 40 0 3,795 0
30MAR27 130.00 P 0.00 0.00 0.00 28.47 +0.64 40 0 9,992 0
30MAR27 132.50 P 30.00 31.00 30.00 29.87 -0.03 36 4 364 +1
30MAR27 135.00 P 0.00 0.00 0.00 32.68 +0.68 40 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 34.79 +0.66 40 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 36.81 +0.84 38 0 1,712 0
30MAR27 142.50 P 0.00 0.00 0.00 39.15 +0.54 39 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 41.13 +0.33 36 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 43.70 +0.78 38 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 45.87 +0.46 36 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 48.31 +0.51 36 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 50.91 +0.91 39 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 53.34 +0.96 39 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 55.79 +1.00 40 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 58.30 +1.06 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 60.79 +1.12 42 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 63.28 +1.13 43 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 65.78 +1.06 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 68.29 +0.75 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.80 +0.95 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.29 +0.93 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.78 +0.92 48 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 78.28 +0.93 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.79 +0.95 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.29 +0.96 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.79 +1.14 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 88.29 +1.14 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.79 +1.14 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.29 +1.14 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.79 +1.15 56 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.79 +1.14 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 70 0
29JUN27 43.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 133 0
29JUN27 46.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 34 0
29JUN27 47.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 373 0
29JUN27 52.50 P 0.00 0.00 0.00 0.23 +0.04 41 0 449 0
29JUN27 55.00 P 0.00 0.00 0.00 0.33 +0.05 41 0 315 0
29JUN27 57.50 P 0.00 0.00 0.00 0.47 +0.07 41 0 287 0
29JUN27 60.00 P 0.91 0.91 0.91 0.64 +0.09 41 47 306 -2
29JUN27 62.50 P 0.00 0.00 0.00 0.85 +0.10 41 0 65 0
29JUN27 65.00 P 0.00 0.00 0.00 1.13 +0.14 41 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.42 +0.14 41 0 1,375 0
29JUN27 70.00 P 0.00 0.00 0.00 1.83 +0.20 41 0 3,212 0
29JUN27 72.50 P 2.28 2.28 2.16 2.24 +0.20 41 130 795 0
29JUN27 75.00 P 2.74 2.74 2.74 2.78 +0.29 41 65 1,024 0
29JUN27 77.50 P 0.00 0.00 0.00 3.32 +0.35 41 0 939 0
29JUN27 80.00 P 3.92 3.92 3.92 3.87 +0.38 41 65 883 0
29JUN27 82.50 P 4.43 4.43 4.43 4.50 +0.31 40 65 774 0
29JUN27 85.00 P 5.05 5.05 5.05 5.21 +0.33 40 65 7,513 0
29JUN27 87.50 P 5.83 5.83 5.83 6.03 +0.38 40 65 3,437 +65
29JUN27 90.00 P 6.64 6.64 6.64 6.91 +0.43 40 65 4,350 0
29JUN27 92.50 P 0.00 0.00 0.00 7.91 +0.49 40 0 2,363 0
29JUN27 95.00 P 8.56 8.56 8.56 8.92 +0.50 40 1 6,735 0
29JUN27 97.50 P 9.84 9.84 9.69 10.05 +0.58 40 63 2,538 -1
29JUN27 100.00 P 11.02 11.02 10.54 11.25 +0.59 40 122 14,605 -2
29JUN27 102.50 P 12.35 12.35 12.06 12.45 +0.60 40 5 2,310 +2
29JUN27 105.00 P 13.90 13.90 13.90 13.81 +0.68 39 1 5,516 +1
29JUN27 107.50 P 0.00 0.00 0.00 15.19 +0.59 39 0 1,227 0
29JUN27 110.00 P 0.00 0.00 0.00 16.64 +0.70 39 0 7,658 0
29JUN27 112.50 P 18.00 18.00 18.00 18.12 +0.67 39 4 2,219 0
29JUN27 115.00 P 0.00 0.00 0.00 19.78 +0.65 39 0 1,714 0
29JUN27 117.50 P 0.00 0.00 0.00 21.32 +0.53 39 0 4,037 0
29JUN27 120.00 P 0.00 0.00 0.00 22.94 +0.34 39 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 24.86 +0.62 39 0 503 0
29JUN27 125.00 P 0.00 0.00 0.00 26.73 +0.59 39 0 3,979 0
29JUN27 127.50 P 0.00 0.00 0.00 28.65 +0.64 39 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 30.57 +0.63 39 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 32.50 +0.60 39 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 34.52 +0.62 40 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 36.60 +0.66 40 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 38.69 +0.76 40 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 40.81 +0.70 40 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 42.89 +0.64 39 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 45.06 +0.65 39 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 47.25 +0.65 39 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 49.68 +0.65 40 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 51.93 +0.67 40 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 54.19 +0.68 40 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 57.02 +1.22 43 0 158 0
29JUN27 162.50 P 0.00 0.00 0.00 58.79 +0.69 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.09 +0.67 39 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 63.45 +0.67 39 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.85 +0.71 39 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 68.29 +0.72 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.85 +0.88 41 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 73.29 +0.88 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 75.78 +0.92 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 78.28 +0.93 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 80.79 +0.94 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 83.29 +0.94 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 85.79 +0.94 45 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 88.29 +0.94 46 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 90.79 +1.14 47 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 93.29 +1.14 48 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.79 +1.14 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 100.79 +1.14 50 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 162 0
29SEP27 43.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 12 0
29SEP27 44.00 P 0.51 0.51 0.51 0.15 +0.01 41 30 56 -30
29SEP27 45.00 P 0.50 0.50 0.50 0.18 +0.02 41 30 172 +30
29SEP27 46.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.52 +0.03 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.70 +0.04 41 0 185 0
29SEP27 57.50 P 0.00 0.00 0.00 0.92 +0.05 41 0 135 0
29SEP27 60.00 P 1.50 1.50 1.50 1.20 +0.07 41 2 121 +2
29SEP27 62.50 P 0.00 0.00 0.00 1.51 +0.08 41 0 46 0
29SEP27 65.00 P 0.00 0.00 0.00 1.90 +0.11 41 0 42 0
29SEP27 67.50 P 0.00 0.00 0.00 2.32 +0.11 41 0 41 0
29SEP27 70.00 P 0.00 0.00 0.00 2.83 +0.16 41 0 113 0
29SEP27 72.50 P 0.00 0.00 0.00 3.38 +0.25 41 0 446 0
29SEP27 75.00 P 0.00 0.00 0.00 3.99 +0.35 41 0 836 0
29SEP27 77.50 P 0.00 0.00 0.00 4.68 +0.41 41 0 13 0
29SEP27 80.00 P 5.20 5.25 5.20 5.33 +0.33 41 4 699 +3
29SEP27 82.50 P 0.00 0.00 0.00 6.06 +0.32 41 0 247 0
29SEP27 85.00 P 0.00 0.00 0.00 6.85 +0.34 40 0 2,444 0
29SEP27 87.50 P 0.00 0.00 0.00 7.71 +0.35 40 0 778 0
29SEP27 90.00 P 8.53 8.53 8.16 8.68 +0.35 40 69 6,430 0
29SEP27 92.50 P 9.63 9.63 9.18 9.69 +0.33 40 4 1,675 0
29SEP27 95.00 P 10.50 10.59 10.50 10.75 +0.36 40 2 907 +2
29SEP27 97.50 P 0.00 0.00 0.00 11.96 +0.41 40 0 1,156 0
29SEP27 100.00 P 12.94 13.11 12.94 13.18 +0.41 40 4 4,083 0
29SEP27 102.50 P 0.00 0.00 0.00 14.44 +0.45 40 0 685 0
29SEP27 105.00 P 15.60 15.76 15.60 15.80 +0.50 40 590 778 +590
29SEP27 107.50 P 0.00 0.00 0.00 17.22 +0.52 40 0 769 0
29SEP27 110.00 P 0.00 0.00 0.00 18.71 +0.60 40 0 586 0
29SEP27 112.50 P 20.40 20.40 19.93 20.21 +0.57 40 7 451 +7
29SEP27 115.00 P 0.00 0.00 0.00 21.91 +0.75 40 0 406 0
29SEP27 117.50 P 0.00 0.00 0.00 23.59 +0.87 40 0 119 0
29SEP27 120.00 P 0.00 0.00 0.00 24.95 +0.52 39 0 121 0
29SEP27 122.50 P 0.00 0.00 0.00 26.83 +0.56 39 0 214 0
29SEP27 125.00 P 0.00 0.00 0.00 28.64 +0.58 39 0 303 0
29SEP27 127.50 P 0.00 0.00 0.00 30.49 +0.59 40 0 969 0
29SEP27 130.00 P 32.68 32.68 32.68 32.37 +0.59 40 30 525 +30
29SEP27 132.50 P 0.00 0.00 0.00 34.27 +0.59 40 0 172 0
29SEP27 135.00 P 0.00 0.00 0.00 36.22 +0.60 40 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 38.24 +0.64 40 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 40.22 +0.62 40 0 106 0
29SEP27 142.50 P 0.00 0.00 0.00 42.30 +0.74 40 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 44.34 +0.63 40 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 46.47 +0.69 40 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.61 +0.71 40 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 50.76 +0.72 40 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.97 -0.42 40 0 24 0
29SEP27 157.50 P 0.00 0.00 0.00 55.07 +0.67 40 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.28 +0.67 39 0 7 0
29SEP27 162.50 P 0.00 0.00 0.00 59.52 +0.68 39 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.79 +0.70 39 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.06 +0.69 39 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.36 +0.70 39 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.68 +0.71 39 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.97 +0.67 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.34 +0.69 38 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.78 +0.76 38 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 78.50 +1.08 41 0 0 0
29SEP27 185.00 P 80.35 80.35 80.35 80.92 +1.07 41 3 3 +3
29SEP27 187.50 P 0.00 0.00 0.00 83.34 +0.99 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 85.79 +0.94 41 0 2 0
TOTAL PUT 30,937 938,307 +10,137
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$ 7.670
29OCT26 5.00 C 0.00 0.00 0.00 2.68 +0.03 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.44 +0.02 79 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.95 +0.05 70 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.69 +0.04 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.45 +0.04 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.20 +0.05 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.97 +0.05 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.74 +0.03 38 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.56 +0.02 41 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.40 +0.02 41 0 33 0
29OCT26 7.75 C 0.24 0.24 0.24 0.27 +0.02 40 16 32 +16
29OCT26 8.00 C 0.16 0.17 0.16 0.17 +0.01 40 108 204 +2
29OCT26 8.25 C 0.12 0.12 0.12 0.11 +0.01 41 3 504 +3
29OCT26 8.50 C 0.06 0.06 0.06 0.06 0.00 40 1 795 -1
29OCT26 8.75 C 0.00 0.00 0.00 0.03 0.00 39 0 569 0
29OCT26 9.00 C 0.03 0.03 0.03 0.02 0.00 41 100 124 -76
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 55 167 197 -22
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 237 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.97 +0.02 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.72 +0.01 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.49 0.00 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.28 +0.01 42 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.09 +0.04 44 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.88 +0.04 41 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.73 +0.02 42 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 0.59 +0.02 43 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.46 +0.01 42 0 105 0
27NOV26 8.00 C 0.00 0.00 0.00 0.35 +0.01 41 0 124 0
27NOV26 8.25 C 0.00 0.00 0.00 0.27 +0.01 42 0 126 0
27NOV26 8.50 C 0.00 0.00 0.00 0.20 0.00 42 0 692 0
27NOV26 8.75 C 0.00 0.00 0.00 0.15 0.00 42 0 355 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 0.00 42 0 71 0
27NOV26 9.25 C 0.00 0.00 0.00 0.08 0.00 42 0 122 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 0.00 43 0 77 0
27NOV26 9.75 C 0.00 0.00 0.00 0.04 0.00 42 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 0.00 43 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 0.00 45 0 78 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 179 0
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 2.72 +0.02 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.47 0.00 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.24 +0.01 43 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 0.00 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.80 +0.01 45 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 +0.01 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.39 +0.01 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 +0.01 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 +0.02 42 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 +0.02 44 0 111 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 +0.03 43 0 15 0
30DEC26 7.75 C 0.65 0.65 0.65 0.62 +0.01 43 6 51 0
30DEC26 8.00 C 0.00 0.00 0.00 0.52 +0.01 43 0 63 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 +0.01 42 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 +0.01 43 0 267 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 0.00 43 0 334 0
30DEC26 9.00 C 0.23 0.23 0.23 0.23 0.00 43 30 208 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 0.00 43 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 0.00 42 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.01 42 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 43 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 44 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 44 0 147 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 43 0 19 0
30DEC26 12.00 C 0.03 0.03 0.03 0.01 0.00 42 6 74 +6
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 2.53 +0.02 49 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.30 +0.02 47 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.08 +0.01 46 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.87 +0.01 45 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.67 +0.01 45 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.48 +0.01 44 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.30 0.00 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.13 +0.02 43 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.00 +0.02 44 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.86 +0.01 43 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.74 +0.01 43 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.64 +0.01 44 0 30 0
28JAN27 8.25 C 0.00 0.00 0.00 0.54 0.00 43 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.46 0.00 43 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.27 0.00 43 0 38 0
28JAN27 9.50 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.16 0.00 43 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 2.84 +0.02 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.62 +0.01 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.42 +0.02 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.21 +0.01 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.02 +0.01 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.83 0.00 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.66 +0.01 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.49 0.00 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.35 +0.01 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.22 +0.02 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.09 +0.02 45 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 0.97 +0.01 45 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.87 +0.02 45 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 +0.01 45 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.69 +0.01 45 0 157 0
30MAR27 8.75 C 0.00 0.00 0.00 0.61 +0.01 45 0 112 0
30MAR27 9.00 C 0.00 0.00 0.00 0.54 +0.01 45 0 173 0
30MAR27 9.25 C 0.00 0.00 0.00 0.47 0.00 45 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.42 +0.01 45 0 61 0
30MAR27 9.75 C 0.00 0.00 0.00 0.37 +0.01 45 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 0.00 45 0 22 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 0.00 45 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.19 0.00 45 0 89 0
30MAR27 11.50 C 0.00 0.00 0.00 0.14 0.00 44 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.11 0.00 45 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 45 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 45 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 45 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 44 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 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 2.98 +0.02 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.78 +0.02 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.59 +0.02 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.40 +0.01 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.22 +0.01 47 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.05 0.00 47 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.90 +0.01 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.75 +0.01 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.61 +0.01 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.48 +0.01 46 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.36 0.00 46 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.24 0.00 46 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 1.14 0.00 46 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.02 +0.01 45 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.95 +0.02 46 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.86 -0.01 45 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 +0.01 46 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.73 0.00 46 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.67 +0.01 46 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.63 +0.01 47 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.57 0.00 46 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.47 0.00 46 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.40 -0.01 47 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.33 -0.01 46 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 0.00 47 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 0.00 46 0 45 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 0.00 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 2.84 +0.01 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.66 +0.01 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.48 +0.01 50 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.32 +0.01 50 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.16 +0.01 50 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.02 +0.01 50 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.88 +0.01 50 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.75 +0.03 49 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.63 +0.03 49 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.52 +0.03 49 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.41 +0.02 49 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.31 +0.02 49 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.22 +0.01 49 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.14 +0.02 49 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.06 +0.01 49 0 31 0
29SEP27 9.00 C 0.00 0.00 0.00 0.98 +0.01 49 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.92 +0.01 49 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.85 +0.01 49 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.79 +0.01 49 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.73 0.00 48 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.63 0.00 48 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.55 +0.01 49 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.47 0.00 48 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.41 +0.01 48 0 21 0
29SEP27 12.50 C 0.00 0.00 0.00 0.36 +0.01 48 0 6 0
TOTAL CALL 437 18,710 -72
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 190 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 45 0 177 0
29OCT26 6.75 P 0.03 0.03 0.03 0.03 -0.01 40 1 371 +1
29OCT26 7.00 P 0.07 0.07 0.07 0.07 0.00 41 9 289 +1
29OCT26 7.25 P 0.12 0.13 0.12 0.12 0.00 40 28 517 -28
29OCT26 7.50 P 0.20 0.20 0.17 0.20 -0.02 38 18 867 -2
29OCT26 7.75 P 0.30 0.30 0.30 0.32 -0.02 38 21 593 -16
29OCT26 8.00 P 0.00 0.00 0.00 0.47 -0.02 37 0 707 0
29OCT26 8.25 P 0.00 0.00 0.00 0.67 -0.03 40 0 651 0
29OCT26 8.50 P 0.00 0.00 0.00 0.88 -0.03 40 0 494 0
29OCT26 8.75 P 0.00 0.00 0.00 1.11 -0.03 42 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.35 -0.03 45 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.59 -0.03 46 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.83 -0.04 0 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.08 -0.04 0 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.83 -0.04 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 46 0 36 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 0.00 44 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 -0.01 43 0 41 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 177 0
27NOV26 6.75 P 0.00 0.00 0.00 0.12 -0.02 41 0 166 0
27NOV26 7.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 314 0
27NOV26 7.25 P 0.00 0.00 0.00 0.26 -0.03 40 0 195 0
27NOV26 7.50 P 0.00 0.00 0.00 0.36 -0.04 40 0 305 0
27NOV26 7.75 P 0.00 0.00 0.00 0.49 -0.04 40 0 364 0
27NOV26 8.00 P 0.00 0.00 0.00 0.63 -0.04 40 0 3,311 0
27NOV26 8.25 P 0.00 0.00 0.00 0.81 -0.02 41 0 489 0
27NOV26 8.50 P 0.00 0.00 0.00 0.99 -0.04 40 0 335 0
27NOV26 8.75 P 0.00 0.00 0.00 1.21 -0.03 43 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.43 -0.02 44 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.63 -0.04 42 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.87 -0.03 44 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.12 -0.02 48 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.36 -0.01 49 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.35 -0.02 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.85 -0.02 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.35 -0.02 70 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.85 -0.02 75 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 0.01 -0.01 40 0 7 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 44 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.01 43 0 41 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.02 42 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.02 43 0 323 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.03 42 0 263 0
30DEC26 7.25 P 0.38 0.38 0.37 0.39 -0.03 42 7 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.03 41 0 123 0
30DEC26 7.75 P 0.62 0.62 0.62 0.63 -0.03 42 6 175 +6
30DEC26 8.00 P 0.00 0.00 0.00 0.77 -0.04 41 0 368 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.05 41 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 -0.02 43 0 286 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 -0.03 44 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 -0.03 44 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.73 -0.03 44 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.94 -0.04 44 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.16 -0.04 44 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.39 -0.03 45 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.86 -0.03 46 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.35 -0.02 48 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.85 -0.02 53 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.35 -0.02 57 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.85 -0.02 61 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.34 -0.03 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.84 -0.03 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.33 -0.04 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.83 -0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.33 -0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.83 -0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.33 -0.04 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.83 -0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.33 -0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.83 -0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.33 -0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.84 -0.03 95 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.33 -0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.83 -0.04 0 0 0 0
28JAN27 5.25 P 0.05 0.05 0.05 0.04 0.00 44 5 7 +5
28JAN27 5.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
28JAN27 6.25 P 0.19 0.19 0.19 0.17 -0.02 43 45 45 +45
28JAN27 6.50 P 0.00 0.00 0.00 0.24 -0.01 44 0 60 0
28JAN27 6.75 P 0.00 0.00 0.00 0.31 -0.02 43 0 40 0
28JAN27 7.00 P 0.00 0.00 0.00 0.39 -0.03 43 0 1 0
28JAN27 7.25 P 0.00 0.00 0.00 0.49 -0.03 43 0 2 0
28JAN27 7.50 P 0.00 0.00 0.00 0.60 -0.03 42 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.73 -0.03 42 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.87 -0.04 42 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.04 -0.03 43 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.23 -0.03 44 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.41 -0.03 44 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.60 -0.03 44 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.80 -0.03 44 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.01 -0.03 45 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.23 -0.03 46 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.44 -0.04 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 0.13 -0.01 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.01 45 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 -0.02 44 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.02 44 0 21 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 -0.01 45 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 -0.01 45 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 -0.02 44 0 133 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 -0.03 44 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 -0.03 43 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 -0.03 43 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 -0.03 44 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 -0.07 42 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 -0.02 45 0 140 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 -0.02 45 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 -0.03 45 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.96 -0.02 46 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.15 -0.03 46 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.35 -0.03 46 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.56 -0.03 46 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.99 -0.03 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.44 -0.03 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.90 -0.02 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.37 -0.02 47 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.85 -0.02 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.34 -0.03 48 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.84 -0.03 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.33 -0.04 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.83 -0.04 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.33 -0.04 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.83 -0.04 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.33 -0.04 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.83 -0.04 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.33 -0.04 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.83 -0.04 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.33 -0.04 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.84 -0.03 73 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.33 -0.04 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 -0.01 47 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 -0.02 46 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 -0.02 47 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 -0.02 47 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.49 -0.03 47 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.58 -0.03 47 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.69 -0.02 47 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.80 -0.02 47 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 0.92 -0.02 47 0 125 0
29JUN27 7.50 P 0.00 0.00 0.00 1.04 -0.02 46 0 117 0
29JUN27 7.75 P 0.00 0.00 0.00 1.17 -0.03 46 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.33 -0.06 47 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.46 -0.05 46 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.61 -0.01 46 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.77 -0.06 45 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.99 -0.03 47 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.17 -0.02 47 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.36 -0.02 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.55 -0.03 47 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.75 -0.02 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.16 -0.02 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.58 -0.02 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.01 -0.03 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.46 -0.03 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.91 -0.03 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.39 -0.02 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.86 -0.02 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.35 -0.03 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.84 -0.03 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.34 -0.03 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.84 -0.03 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.34 -0.03 55 0 0 0
29SEP27 5.25 P 0.38 0.38 0.38 0.37 -0.02 48 5 32 +5
29SEP27 5.50 P 0.00 0.00 0.00 0.45 -0.01 48 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.54 -0.01 48 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.62 -0.02 48 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.71 -0.03 47 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.82 -0.03 47 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.93 -0.03 47 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.06 -0.02 47 0 49 0
29SEP27 7.25 P 0.00 0.00 0.00 1.19 -0.03 47 0 45 0
29SEP27 7.50 P 0.00 0.00 0.00 1.32 -0.02 47 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.46 -0.03 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.61 -0.03 47 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.77 -0.02 47 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.91 -0.03 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.07 -0.03 46 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.29 -0.01 47 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.46 -0.02 47 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.64 -0.02 47 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.83 -0.03 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.02 -0.03 46 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.42 -0.02 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.83 -0.02 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.24 -0.03 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.67 -0.02 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.11 -0.02 46 0 0 0
TOTAL PUT 145 21,328 +17
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$ 2.810
29OCT26 1.95 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.17 0.00 38 0 123 0
29OCT26 2.80 C 0.12 0.12 0.12 0.11 -0.01 38 3 318 +3
29OCT26 2.90 C 0.07 0.07 0.07 0.06 -0.01 35 10 393 0
29OCT26 3.00 C 0.03 0.03 0.03 0.04 0.00 38 24 617 -24
29OCT26 3.10 C 0.00 0.00 0.00 0.02 0.00 37 0 277 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 716 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.87 -0.01 43 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.73 0.00 50 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.54 0.00 43 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.47 -0.01 49 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.24 0.00 42 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.18 -0.01 40 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.14 0.00 41 0 658 0
27NOV26 3.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 798 0
27NOV26 3.10 C 0.00 0.00 0.00 0.08 0.00 42 0 614 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 0.00 43 0 163 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.01 42 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 0.00 43 0 930 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 0.00 42 0 1,078 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 104 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 826 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 187 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 0.89 0.00 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.84 -0.01 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.75 0.00 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.66 0.00 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.57 -0.01 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.49 0.00 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.41 0.00 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.01 40 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 0.00 40 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 0.00 41 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 0.00 40 0 252 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 0.00 41 0 297 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 0.00 42 0 521 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 42 0 524 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 0.00 41 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 0.00 43 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 43 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 43 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 38 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 43 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28JAN27 1.95 C 0.00 0.00 0.00 0.90 -0.01 47 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.85 -0.01 44 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.76 -0.01 43 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.68 0.00 44 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.52 0.00 42 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.27 -0.01 40 0 60 0
28JAN27 2.90 C 0.00 0.00 0.00 0.23 -0.01 41 0 18 0
28JAN27 3.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.16 0.00 41 0 4 0
28JAN27 3.20 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.06 0.00 42 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 0.05 0.05 0.05 0.04 0.00 42 2 30 +2
30MAR27 1.95 C 0.00 0.00 0.00 0.93 0.00 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 0.00 46 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.80 -0.01 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.64 -0.01 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.57 0.00 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.50 0.00 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.44 0.00 40 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.34 -0.01 41 0 60 0
30MAR27 2.90 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.22 -0.01 40 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 -0.01 40 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 -0.01 40 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 -0.01 40 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 58 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 40 0 390 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 40 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 39 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 0.98 -0.01 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.94 -0.01 45 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.86 -0.01 44 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.79 0.00 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.72 0.00 43 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.65 0.00 42 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.53 0.00 42 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
29JUN27 2.80 C 0.42 0.42 0.42 0.43 0.00 41 30 30 0
29JUN27 2.90 C 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.35 0.00 42 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.31 -0.01 41 0 185 0
29JUN27 3.20 C 0.00 0.00 0.00 0.28 0.00 41 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.24 -0.02 40 0 180 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.01 41 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 -0.01 42 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 -0.01 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 -0.01 41 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN27 4.40 C 0.10 0.10 0.10 0.07 0.00 41 7 22 +7
29SEP27 1.95 C 0.00 0.00 0.00 1.00 -0.01 42 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.96 -0.01 42 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.89 -0.01 42 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.82 0.00 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.69 0.00 41 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.63 0.00 40 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.58 0.00 41 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.53 0.00 41 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.48 0.00 40 0 0 0
29SEP27 2.90 C 0.46 0.46 0.46 0.44 0.00 40 1 91 +1
29SEP27 3.00 C 0.00 0.00 0.00 0.41 0.00 41 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.37 0.00 41 0 126 0
29SEP27 3.20 C 0.34 0.34 0.34 0.34 0.00 41 60 270 +60
29SEP27 3.30 C 0.32 0.32 0.32 0.31 0.00 41 30 30 +30
29SEP27 3.40 C 0.00 0.00 0.00 0.29 0.00 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.27 0.00 42 0 7,027 0
29SEP27 3.60 C 0.00 0.00 0.00 0.25 0.00 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.18 -0.01 42 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.17 0.00 42 0 10 0
29SEP27 4.10 C 0.00 0.00 0.00 0.16 0.00 43 0 30 0
TOTAL CALL 167 32,922 +79
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 76 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 56 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 0.00 0.00 0.00 0.03 0.00 40 0 670 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 +0.01 41 0 394 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 0.00 36 0 3,084 0
29OCT26 2.90 P 0.16 0.16 0.16 0.15 0.00 37 2 245 0
29OCT26 3.00 P 0.00 0.00 0.00 0.23 +0.01 41 0 180 0
29OCT26 3.10 P 0.00 0.00 0.00 0.31 0.00 40 0 212 0
29OCT26 3.20 P 0.00 0.00 0.00 0.41 +0.01 48 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.51 +0.01 56 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.61 +0.01 63 0 41 0
29OCT26 3.50 P 0.00 0.00 0.00 0.70 +0.01 61 0 3 0
29OCT26 3.60 P 0.75 0.75 0.75 0.80 +0.01 67 4 4 +4
29OCT26 3.70 P 0.00 0.00 0.00 0.91 +0.02 82 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.01 +0.02 88 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.11 +0.02 94 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.21 +0.02 99 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.31 +0.02 104 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.41 +0.02 109 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.51 +0.02 114 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.61 +0.02 119 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 0.02 0.02 0.02 0.01 0.00 43 465 719 +465
27NOV26 2.30 P 0.02 0.03 0.02 0.02 0.00 43 124 623 +94
27NOV26 2.40 P 0.04 0.04 0.04 0.04 0.00 45 65 489 0
27NOV26 2.50 P 0.00 0.00 0.00 0.06 0.00 44 0 640 0
27NOV26 2.60 P 0.00 0.00 0.00 0.09 +0.01 44 0 139 0
27NOV26 2.70 P 0.00 0.00 0.00 0.12 0.00 42 0 405 0
27NOV26 2.80 P 0.16 0.16 0.16 0.17 +0.01 43 2 787 +2
27NOV26 2.90 P 0.22 0.22 0.22 0.22 0.00 42 6 637 -6
27NOV26 3.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.36 +0.01 43 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.43 0.00 40 0 419 0
27NOV26 3.30 P 0.00 0.00 0.00 0.52 0.00 42 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.63 +0.02 51 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.72 +0.01 52 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.81 +0.01 52 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.91 +0.01 56 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.01 +0.01 60 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.11 +0.02 64 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.21 +0.02 67 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.31 +0.02 71 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.41 +0.02 74 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.51 +0.02 77 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.61 +0.02 80 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 0.09 +0.01 42 0 18 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 +0.01 42 0 184 0
30DEC26 2.70 P 0.00 0.00 0.00 0.16 +0.01 41 0 2,173 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 +0.01 42 0 450 0
30DEC26 2.90 P 0.25 0.25 0.25 0.26 0.00 41 10 128 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 +0.01 40 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 +0.02 42 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 +0.01 44 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 +0.01 44 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.65 +0.01 46 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.74 +0.01 48 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 +0.01 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.92 +0.01 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.01 0.00 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.11 +0.01 51 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 +0.01 54 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.31 +0.02 57 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.41 +0.02 60 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.51 +0.02 62 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.61 +0.02 65 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 43 0 52 0
28JAN27 2.20 P 0.00 0.00 0.00 0.04 0.00 41 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 0.00 0.00 0.00 0.09 +0.01 43 0 20 0
28JAN27 2.50 P 0.00 0.00 0.00 0.12 +0.01 43 0 20 0
28JAN27 2.60 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.24 +0.01 41 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.50 0.00 42 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.58 0.00 43 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.66 0.00 43 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.75 +0.01 44 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.84 +0.01 45 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.93 +0.01 46 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 1.02 +0.01 46 0 0 0
30MAR27 1.95 P 0.03 0.03 0.03 0.03 0.00 42 4 38 +4
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 40 0 355 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 320 0
30MAR27 2.60 P 0.00 0.00 0.00 0.20 +0.01 41 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 0.00 40 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.29 0.00 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 0.47 +0.01 40 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.55 +0.02 42 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.61 0.00 40 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.96 +0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.14 +0.01 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.23 +0.01 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.32 +0.01 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.42 +0.01 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.51 +0.01 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.61 +0.01 49 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 0.11 -0.01 41 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.14 -0.01 41 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.18 0.00 41 0 105 0
29JUN27 2.50 P 0.00 0.00 0.00 0.22 0.00 41 0 155 0
29JUN27 2.60 P 0.25 0.25 0.25 0.26 0.00 41 6 6 +6
29JUN27 2.70 P 0.00 0.00 0.00 0.31 +0.01 41 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 0.00 41 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 0.00 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.45 -0.03 39 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.54 0.00 41 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.62 +0.01 43 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 0.00 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.77 +0.01 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.84 0.00 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.92 0.00 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.01 +0.01 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.09 0.00 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.18 +0.01 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.27 +0.01 45 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.36 +0.01 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.45 +0.01 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.54 +0.01 46 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.63 +0.01 46 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.10 +0.01 44 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.14 +0.01 43 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.17 +0.01 43 0 7,045 0
29SEP27 2.30 P 0.00 0.00 0.00 0.20 0.00 42 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.24 +0.01 43 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.29 +0.01 43 0 78 0
29SEP27 2.60 P 0.00 0.00 0.00 0.33 +0.01 43 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.38 +0.01 43 0 3 0
29SEP27 2.80 P 0.42 0.43 0.42 0.44 +0.01 44 31 286 +1
29SEP27 2.90 P 0.00 0.00 0.00 0.50 +0.01 44 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.56 +0.01 44 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.62 +0.01 43 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.76 +0.01 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.83 +0.01 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.91 +0.01 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.99 +0.02 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.07 +0.01 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.15 +0.01 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.23 +0.01 45 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.32 +0.01 46 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.41 +0.01 47 0 0 0
TOTAL PUT 719 38,713 +570
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$ 52.060
29OCT26 42.00 C 0.00 0.00 0.00 10.14 -0.78 30 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.14 -0.78 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.14 -0.79 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.14 -0.79 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.15 -0.78 20 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.15 -0.78 16 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.17 -0.78 17 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 3.23 -0.75 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 2.35 -0.70 18 0 2 0
29OCT26 52.50 C 0.73 0.73 0.66 0.73 -0.42 17 70 337 +69
29OCT26 55.00 C 0.26 0.26 0.13 0.13 -0.13 18 44 361 +3
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 145 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 317 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.33 -0.70 33 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.33 -0.71 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.36 -0.68 28 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.28 -0.77 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.31 -0.76 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.37 -0.74 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.39 -0.79 16 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.56 -0.73 17 0 0 0
27NOV26 50.00 C 2.66 2.66 2.66 2.86 -0.50 19 1 3 +1
27NOV26 52.50 C 1.25 1.28 1.25 1.34 -0.38 18 2 79 +1
27NOV26 55.00 C 0.00 0.00 0.00 0.52 -0.20 18 0 219 0
27NOV26 57.50 C 0.23 0.23 0.16 0.17 -0.07 19 27 338 -4
27NOV26 60.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.38 -0.78 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.45 -0.73 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.48 -0.72 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.49 -0.75 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 6.56 -0.73 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.68 -0.70 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.69 -0.65 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.94 -0.60 17 0 0 0
30DEC26 50.00 C 3.13 3.13 3.13 3.25 -0.55 18 1 24 0
30DEC26 52.50 C 1.73 1.78 1.73 1.86 -0.40 19 3 24 +2
30DEC26 55.00 C 0.00 0.00 0.00 0.94 -0.26 19 0 124 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 -0.13 19 0 52 0
30DEC26 60.00 C 0.25 0.25 0.25 0.18 -0.07 19 15 95 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28JAN27 42.00 C 0.00 0.00 0.00 10.48 -0.80 15 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.54 -0.77 19 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.60 -0.75 19 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.67 -0.74 19 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.77 -0.73 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.92 -0.69 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.11 -0.66 19 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 4.22 -0.76 17 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 3.56 -0.56 18 0 0 0
28JAN27 52.50 C 2.06 2.10 2.06 2.24 -0.37 19 3 3 +3
28JAN27 55.00 C 0.00 0.00 0.00 1.22 -0.30 18 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.65 -0.19 19 0 0 0
28JAN27 60.00 C 0.33 0.33 0.33 0.31 -0.09 19 10 10 +10
28JAN27 62.50 C 0.00 0.00 0.00 0.14 -0.05 19 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.68 -0.88 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.77 -0.85 15 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.87 -0.83 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.11 -0.70 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.27 -0.67 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.47 -0.64 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.54 -0.78 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.86 -0.55 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.22 -0.51 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.87 -0.41 18 0 0 0
30MAR27 55.00 C 1.72 1.72 1.72 1.92 -0.24 19 20 30 -20
30MAR27 57.50 C 0.00 0.00 0.00 1.14 -0.21 19 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 -0.14 19 0 23 0
30MAR27 62.50 C 0.00 0.00 0.00 0.40 -0.07 19 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 -0.06 19 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 42.00 C 0.00 0.00 0.00 11.02 -0.68 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.16 -0.68 14 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.31 -1.00 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.49 -0.98 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.97 -0.70 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.22 -0.68 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.31 -0.86 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.66 -0.62 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.05 -0.59 18 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 3.73 -0.51 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.67 -0.43 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 1.86 -0.35 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 1.26 -0.27 19 0 22 0
29JUN27 62.50 C 0.00 0.00 0.00 0.87 -0.17 19 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 0.57 -0.12 19 0 32 0
29JUN27 67.50 C 0.00 0.00 0.00 0.36 -0.11 19 0 25 0
29JUN27 70.00 C 0.00 0.00 0.00 0.22 -0.08 19 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 -0.05 19 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 5 0
29SEP27 42.00 C 0.00 0.00 0.00 11.25 -0.66 15 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.42 -0.66 16 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.61 -0.99 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.83 -0.98 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.36 -0.67 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.65 -0.66 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.77 -0.83 18 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.15 -0.60 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.57 -0.56 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.29 -0.50 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.25 -0.43 19 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.41 -0.37 19 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.75 -0.31 19 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.26 -0.25 19 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.94 -0.15 20 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.66 -0.11 20 0 25 0
29SEP27 70.00 C 0.48 0.48 0.48 0.46 -0.11 20 10 10 +10
29SEP27 72.50 C 0.00 0.00 0.00 0.31 -0.09 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.21 -0.06 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.14 -0.05 20 0 2 0
TOTAL CALL 206 3,465 +75
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 76 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 53 0
29OCT26 48.00 P 0.08 0.08 0.08 0.03 +0.01 18 40 108 +18
29OCT26 49.00 P 0.13 0.13 0.13 0.08 +0.03 18 40 311 0
29OCT26 50.00 P 0.17 0.24 0.17 0.20 +0.08 18 44 201 0
29OCT26 52.50 P 0.80 1.21 0.80 1.13 +0.36 18 19 191 0
29OCT26 55.00 P 0.00 0.00 0.00 3.00 +0.65 18 0 224 0
29OCT26 57.50 P 0.00 0.00 0.00 5.44 +0.78 0 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 7.94 +0.78 0 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 10.44 +0.78 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.94 +0.42 0 0 0 -20
29OCT26 67.50 P 0.00 0.00 0.00 15.44 +0.35 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.94 +0.35 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.44 +0.35 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.94 +0.35 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.44 +0.34 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.94 +0.34 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.44 +0.35 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 79 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 36 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 33 0
27NOV26 46.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.11 +0.05 19 0 10 0
27NOV26 48.00 P 0.29 0.29 0.29 0.21 +0.08 19 4 52 0
27NOV26 49.00 P 0.50 0.50 0.50 0.36 +0.12 19 20 82 0
27NOV26 50.00 P 0.54 0.72 0.54 0.60 +0.19 19 42 249 +9
27NOV26 52.50 P 1.63 1.63 1.63 1.66 +0.40 19 1 98 0
27NOV26 55.00 P 0.00 0.00 0.00 3.38 +0.60 20 0 51 0
27NOV26 57.50 P 0.00 0.00 0.00 5.47 +0.72 18 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 7.94 +0.78 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 10.44 +0.49 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.94 +0.42 0 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 15.44 +0.34 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.94 +0.34 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.44 +0.34 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.94 +0.35 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.44 +0.34 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.94 +0.34 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 75 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 +0.05 19 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 0.29 +0.09 19 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 +0.13 19 0 57 0
30DEC26 49.00 P 0.00 0.00 0.00 0.67 +0.17 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.96 +0.23 19 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 2.07 +0.39 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.69 +0.55 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 5.61 +0.67 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.95 +0.76 19 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 10.44 +0.49 0 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 12.94 +0.42 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.44 +0.34 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.94 +0.34 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.44 +0.34 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.94 +0.35 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.44 +0.34 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.94 +0.34 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.44 +0.34 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 1 0
28JAN27 43.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.17 +0.04 19 0 0 0
28JAN27 46.00 P 0.44 0.44 0.44 0.27 +0.06 19 20 20 +20
28JAN27 47.00 P 0.00 0.00 0.00 0.41 +0.09 19 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.60 +0.12 19 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.82 +0.16 19 0 30 0
28JAN27 50.00 P 0.00 0.00 0.00 1.16 +0.21 19 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 2.29 +0.36 19 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 3.76 +0.50 19 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 5.71 +0.63 19 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 7.97 +0.72 19 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.44 +0.49 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.94 +0.42 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 15.44 +0.34 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.94 +0.34 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.44 +0.34 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.94 +0.35 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.18 +0.05 19 0 14 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 +0.06 19 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 +0.09 19 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.54 +0.12 19 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 0.73 +0.15 19 0 7 0
30MAR27 48.00 P 1.15 1.15 1.15 0.94 +0.15 19 2 4 +2
30MAR27 49.00 P 0.00 0.00 0.00 1.27 +0.23 19 0 0 0
30MAR27 50.00 P 1.85 1.85 1.85 1.58 +0.24 19 2 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.77 +0.40 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.28 +0.50 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 5.99 +0.61 19 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.10 +0.69 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 10.45 +0.47 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.94 +0.42 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.44 +0.34 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.94 +0.34 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 20.44 +0.34 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.94 +0.35 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.44 +0.34 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.94 +0.34 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.44 +0.34 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.28 +0.03 19 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 0.39 +0.05 19 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.52 +0.05 19 0 10 0
29JUN27 45.00 P 0.00 0.00 0.00 0.69 +0.07 19 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 0.89 +0.09 19 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.13 +0.10 19 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.42 +0.13 19 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.75 +0.16 19 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.13 +0.19 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.29 +0.28 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.77 +0.38 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.53 +0.64 20 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 8.33 +0.56 19 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.68 +0.51 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.94 +0.42 0 0 35 0
29JUN27 67.50 P 0.00 0.00 0.00 15.44 +0.34 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.94 +0.34 0 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 20.44 +0.34 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.94 +0.34 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.44 +0.34 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.94 +0.34 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.44 +0.34 0 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.55 +0.05 20 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.73 +0.09 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 0.91 +0.08 20 0 0 0
29SEP27 45.00 P 1.31 1.31 1.31 1.11 +0.07 20 4 4 +4
29SEP27 46.00 P 0.00 0.00 0.00 1.39 +0.12 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.69 +0.14 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.02 +0.17 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.39 +0.18 20 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 2.80 +0.22 20 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 4.01 +0.30 20 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.45 +0.36 20 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.13 +0.44 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.03 +0.52 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.04 +0.50 21 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.15 +0.40 21 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 15.47 +0.34 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.94 +0.29 0 0 8 0
29SEP27 72.50 P 0.00 0.00 0.00 20.44 +0.34 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.94 +0.34 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.44 +0.34 0 0 0 0
TOTAL PUT 238 2,890 +33
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$ 71.800
09OCT26 51.00 C 0.00 0.00 0.00 20.80 +0.44 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 19.80 +0.44 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 18.80 +0.44 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 17.80 +0.44 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 16.80 +0.44 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 15.80 +0.44 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 14.81 +0.45 160 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 13.81 +0.45 149 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 12.81 +0.45 138 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 11.81 +0.45 127 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 10.81 +0.45 116 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 9.81 +0.45 105 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 8.81 +0.45 94 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 7.81 +0.45 84 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 6.81 +0.45 73 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 5.81 +0.45 63 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 4.81 +0.45 53 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 3.81 +0.43 42 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 2.81 +0.38 32 0 0 0
09OCT26 70.00 C 1.88 1.88 1.88 1.87 +0.24 37 30 28 -30
09OCT26 71.00 C 0.00 0.00 0.00 0.96 +0.07 29 0 68 0
09OCT26 72.00 C 0.46 0.46 0.46 0.38 -0.04 31 30 78 +30
09OCT26 73.00 C 0.32 0.50 0.11 0.11 -0.06 32 77 179 +67
09OCT26 74.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 152 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 127 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 20.84 +0.45 79 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 19.84 +0.45 74 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 18.84 +0.45 68 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 17.84 +0.45 62 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 16.84 +0.45 56 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 15.84 +0.45 47 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 14.84 +0.44 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 13.84 +0.44 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 12.84 +0.44 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 11.84 +0.44 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 10.84 +0.44 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 9.84 +0.44 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 8.85 +0.45 34 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 7.85 +0.44 30 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 6.85 +0.43 26 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 5.87 +0.41 28 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 4.91 +0.39 28 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 3.98 +0.35 28 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 3.11 +0.29 28 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 2.34 +0.21 28 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 1.62 +0.11 27 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 1.10 +0.08 27 0 105 0
16OCT26 73.00 C 1.06 1.06 1.06 0.70 +0.05 27 4 79 0
16OCT26 74.00 C 0.74 0.74 0.65 0.42 +0.02 27 80 131 +35
16OCT26 75.00 C 0.44 0.47 0.44 0.24 +0.01 28 60 180 +60
16OCT26 76.00 C 0.00 0.00 0.00 0.13 0.00 28 0 103 0
16OCT26 77.00 C 0.00 0.00 0.00 0.07 0.00 28 0 30 0
16OCT26 78.00 C 0.00 0.00 0.00 0.04 0.00 29 0 30 0
16OCT26 79.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.87 +0.31 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.88 +0.25 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.38 +0.31 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.89 +0.32 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.40 +0.44 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.91 +0.44 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.44 +0.44 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.03 +0.41 26 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 4.81 +0.35 26 0 118 0
29OCT26 70.00 C 3.03 3.03 3.01 2.92 +0.19 26 90 381 -60
29OCT26 72.50 C 2.08 2.08 1.82 1.53 +0.14 26 32 1,469 0
29OCT26 75.00 C 0.88 0.88 0.88 0.71 +0.08 26 3 792 -3
29OCT26 77.50 C 0.27 0.28 0.26 0.28 +0.02 26 30 1,182 -30
29OCT26 80.00 C 0.15 0.15 0.15 0.10 +0.01 26 75 816 +75
29OCT26 82.50 C 0.02 0.02 0.02 0.03 0.00 26 5 435 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 385 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 23.01 +0.44 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.97 +0.34 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.54 +0.45 31 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.05 +0.44 27 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.62 +0.19 30 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.15 +0.42 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.80 +0.39 26 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 7.61 +0.34 26 0 30 0
27NOV26 67.50 C 6.12 6.21 5.55 5.65 +0.23 26 420 655 +305
27NOV26 70.00 C 4.49 4.55 4.12 3.99 +0.18 26 219 279 -102
27NOV26 72.50 C 3.07 3.07 3.07 2.62 +0.09 26 30 422 +30
27NOV26 75.00 C 0.00 0.00 0.00 1.64 +0.08 26 0 673 0
27NOV26 77.50 C 1.15 1.15 0.95 0.99 +0.05 26 90 637 +70
27NOV26 80.00 C 0.61 0.61 0.61 0.56 +0.02 26 8 493 0
27NOV26 82.50 C 0.30 0.30 0.30 0.30 0.00 26 1 413 0
27NOV26 85.00 C 0.00 0.00 0.00 0.16 0.00 26 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 27 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 24.15 +0.44 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.16 +0.44 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.17 +0.44 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.70 +0.44 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.25 +0.44 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.00 +0.57 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.50 +0.41 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.29 +0.39 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.25 +0.36 26 0 120 0
30DEC26 67.50 C 6.42 6.42 6.42 6.41 +0.20 26 30 172 -30
30DEC26 70.00 C 5.15 5.24 4.76 4.83 +0.19 26 118 1,706 +79
30DEC26 72.50 C 3.82 3.82 3.81 3.47 +0.09 25 60 2,187 -30
30DEC26 75.00 C 2.45 2.45 2.39 2.46 +0.11 26 104 1,823 +30
30DEC26 77.50 C 0.00 0.00 0.00 1.70 +0.12 26 0 2,158 0
30DEC26 80.00 C 1.09 1.09 1.07 1.14 +0.05 26 75 2,721 0
30DEC26 82.50 C 0.89 0.89 0.89 0.74 +0.05 26 30 1,531 0
30DEC26 85.00 C 0.54 0.54 0.45 0.47 +0.04 26 45 2,897 0
30DEC26 87.50 C 0.27 0.27 0.27 0.29 +0.02 26 95 3,517 0
30DEC26 90.00 C 0.16 0.16 0.16 0.17 +0.01 26 113 770 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 26 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 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 280 0
28JAN27 50.00 C 0.00 0.00 0.00 22.31 +0.44 26 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 19.86 +0.44 26 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 17.45 +0.43 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 15.09 +0.41 26 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 12.83 +0.09 26 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 10.70 +0.37 26 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 8.74 +0.33 26 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 7.03 +0.21 26 0 61 0
28JAN27 70.00 C 5.90 5.90 5.37 5.46 +0.17 26 60 90 +34
28JAN27 72.50 C 0.00 0.00 0.00 4.14 +0.15 26 0 116 0
28JAN27 75.00 C 3.47 3.47 3.47 3.07 +0.09 25 30 179 +30
28JAN27 77.50 C 2.22 2.22 2.22 2.22 +0.07 25 30 90 0
28JAN27 80.00 C 0.00 0.00 0.00 1.61 +0.07 26 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 1.13 +0.05 26 0 26 0
28JAN27 85.00 C 0.00 0.00 0.00 0.79 +0.04 26 0 0 0
28JAN27 87.50 C 0.65 0.65 0.65 0.55 +0.03 26 30 60 +30
28JAN27 90.00 C 0.00 0.00 0.00 0.37 +0.03 26 0 30 0
28JAN27 92.50 C 0.00 0.00 0.00 0.23 +0.01 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 0.10 +0.01 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.58 +0.44 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.61 +0.43 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.65 +0.43 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.28 +0.42 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.98 +0.41 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.76 +0.39 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.66 +0.37 27 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 11.69 +0.33 27 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 9.89 +0.30 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.33 +0.22 27 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 6.84 +0.20 27 0 542 0
30MAR27 72.50 C 0.00 0.00 0.00 5.55 +0.14 27 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 4.45 +0.12 27 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 3.55 +0.10 27 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 2.80 +0.08 27 0 226 0
30MAR27 82.50 C 0.00 0.00 0.00 2.19 +0.07 27 0 313 0
30MAR27 85.00 C 0.00 0.00 0.00 1.70 +0.05 27 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 1.31 +0.05 27 0 614 0
30MAR27 90.00 C 0.00 0.00 0.00 0.99 +0.04 27 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 0.76 +0.03 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.55 +0.02 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.41 +0.02 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.30 +0.01 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 24.87 +0.44 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.94 +0.44 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.33 +0.76 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.06 +0.75 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.87 +0.73 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.76 +0.68 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.74 +0.59 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.74 +0.38 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.08 +0.36 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.56 +0.33 28 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.19 +0.32 28 0 0 0
29JUN27 72.50 C 7.08 7.08 7.08 7.20 +0.29 29 30 211 +30
29JUN27 75.00 C 0.00 0.00 0.00 5.75 +0.16 28 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 4.83 +0.13 28 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.06 +0.15 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.38 +0.15 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 2.81 +0.14 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.33 +0.13 28 0 156 0
29JUN27 90.00 C 2.00 2.00 2.00 1.96 +0.15 28 14 124 +14
29JUN27 92.50 C 0.00 0.00 0.00 1.62 +0.11 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.31 +0.08 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.08 +0.08 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.87 +0.06 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.71 +0.06 28 0 5 0
29SEP27 49.00 C 0.00 0.00 0.00 24.11 +0.40 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 23.33 +0.51 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.06 +0.39 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 18.98 +0.35 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.04 +0.32 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.20 +0.27 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.51 +0.27 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 11.97 +0.15 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.49 +0.11 28 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.16 +0.10 28 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.99 +0.12 28 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.90 +0.13 28 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.96 +0.11 28 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 5.17 +0.09 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.45 +0.07 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 3.84 +0.05 28 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 3.29 +0.04 28 0 100 0
29SEP27 90.00 C 0.00 0.00 0.00 2.83 +0.01 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.49 +0.03 28 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.13 +0.02 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 1.81 +0.01 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.53 0.00 28 0 3 0
TOTAL CALL 2,148 80,843 +634
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 60 0
09OCT26 69.00 P 0.05 0.06 0.05 0.01 -0.06 37 120 152 -20
09OCT26 70.00 P 0.07 0.11 0.07 0.04 -0.18 33 46 86 +27
09OCT26 71.00 P 0.17 0.27 0.17 0.19 -0.35 32 95 248 +25
09OCT26 72.00 P 0.77 0.77 0.73 0.60 -0.44 33 60 281 -60
09OCT26 73.00 P 0.80 0.80 0.77 1.34 -0.42 36 58 284 +58
09OCT26 74.00 P 0.00 0.00 0.00 2.21 -0.49 30 0 98 0
09OCT26 75.00 P 0.00 0.00 0.00 3.20 -0.46 0 0 30 0
09OCT26 76.00 P 0.00 0.00 0.00 4.20 -0.45 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 5.20 -0.45 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 6.20 -0.45 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 7.20 -0.45 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 8.20 -0.45 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 9.20 -0.45 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 10.20 -0.45 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 11.20 -0.45 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 12.20 -0.45 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 13.20 -0.45 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 14.20 -0.45 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 15.20 -0.45 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 16.20 -0.45 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 17.20 -0.45 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 18.20 -0.45 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 19.20 -0.45 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 20.20 -0.45 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 21.20 -0.45 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 22.20 -0.45 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.06 -0.06 28 0 3 0
16OCT26 68.00 P 0.00 0.00 0.00 0.14 -0.10 28 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.27 -0.16 28 0 30 0
16OCT26 70.00 P 0.00 0.00 0.00 0.50 -0.22 28 0 154 0
16OCT26 71.00 P 0.68 0.68 0.68 0.85 -0.25 29 30 90 +30
16OCT26 72.00 P 1.45 1.45 1.45 1.33 -0.28 29 30 62 +30
16OCT26 73.00 P 0.00 0.00 0.00 1.93 -0.30 29 0 270 0
16OCT26 74.00 P 0.00 0.00 0.00 2.67 -0.34 30 0 121 0
16OCT26 75.00 P 3.51 3.51 3.51 3.50 -0.34 31 4 94 +4
16OCT26 76.00 P 0.00 0.00 0.00 4.29 -0.45 28 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 5.23 -0.46 27 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 6.21 -0.45 28 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 7.20 -0.45 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 8.20 -0.45 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 9.20 -0.45 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 10.20 -0.45 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 11.20 -0.45 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 12.20 -0.45 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 13.20 -0.45 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 14.20 -0.45 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 15.20 -0.45 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 16.20 -0.45 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 17.20 -0.45 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 18.20 -0.45 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 19.20 -0.45 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 20.20 -0.45 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 21.20 -0.45 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 22.20 -0.45 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 157 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 332 0
29OCT26 65.00 P 0.21 0.21 0.21 0.11 -0.04 26 36 402 +36
29OCT26 67.50 P 0.37 0.37 0.37 0.39 -0.10 27 5 2,674 -5
29OCT26 70.00 P 0.85 0.85 0.85 1.04 -0.19 27 2 2,519 -2
29OCT26 72.50 P 1.79 1.79 1.79 2.21 -0.26 27 30 1,858 0
29OCT26 75.00 P 0.00 0.00 0.00 3.82 -0.36 26 0 1,082 0
29OCT26 77.50 P 0.00 0.00 0.00 5.89 -0.42 26 0 828 0
29OCT26 80.00 P 0.00 0.00 0.00 8.23 -0.44 26 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 10.70 -0.45 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.20 -0.45 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.70 -0.45 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.20 -0.45 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.70 -0.45 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.20 -0.45 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.70 -0.45 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.20 -0.45 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.70 -0.45 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.23 -0.06 27 0 266 0
27NOV26 65.00 P 0.68 0.68 0.68 0.53 -0.12 27 25 394 +25
27NOV26 67.50 P 1.17 1.17 1.17 1.08 -0.18 27 15 877 +15
27NOV26 70.00 P 0.00 0.00 0.00 1.95 -0.19 27 0 722 0
27NOV26 72.50 P 0.00 0.00 0.00 3.11 -0.27 27 0 727 0
27NOV26 75.00 P 0.00 0.00 0.00 4.64 -0.25 27 0 712 0
27NOV26 77.50 P 0.00 0.00 0.00 6.45 -0.39 26 0 782 0
27NOV26 80.00 P 0.00 0.00 0.00 8.54 -0.42 26 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 10.81 -0.44 26 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 13.21 -0.45 26 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.70 -0.45 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.20 -0.45 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.70 -0.45 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.20 -0.45 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.70 -0.45 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.20 -0.45 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.70 -0.45 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 249 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 566 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 -0.03 26 0 188 0
30DEC26 62.50 P 0.60 0.61 0.60 0.55 -0.05 26 25 719 +10
30DEC26 65.00 P 0.99 0.99 0.99 1.01 -0.09 27 30 1,032 0
30DEC26 67.50 P 1.70 1.73 1.68 1.70 -0.13 27 290 439 -173
30DEC26 70.00 P 2.40 2.58 2.35 2.62 -0.17 27 37 1,690 +18
30DEC26 72.50 P 3.45 3.70 3.45 3.78 -0.19 26 47 1,176 0
30DEC26 75.00 P 4.91 5.17 4.81 5.25 -0.24 26 123 2,409 -7
30DEC26 77.50 P 0.00 0.00 0.00 6.98 -0.33 26 0 1,880 0
30DEC26 80.00 P 0.00 0.00 0.00 8.94 -0.36 26 0 4,069 0
30DEC26 82.50 P 0.00 0.00 0.00 11.07 -0.39 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 13.35 -0.41 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.73 -0.43 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 18.20 -0.45 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.70 -0.45 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.20 -0.45 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.70 -0.45 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.20 -0.45 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.70 -0.45 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.20 -0.45 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 35.70 -0.45 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 38.20 -0.45 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.81 -0.09 26 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 1.36 -0.11 26 0 85 0
28JAN27 67.50 P 0.00 0.00 0.00 2.11 -0.16 26 0 57 0
28JAN27 70.00 P 0.00 0.00 0.00 3.10 -0.17 26 0 255 0
28JAN27 72.50 P 0.00 0.00 0.00 4.28 -0.20 26 0 30 0
28JAN27 75.00 P 0.00 0.00 0.00 5.72 -0.23 26 0 121 0
28JAN27 77.50 P 0.00 0.00 0.00 7.37 -0.32 26 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 9.24 -0.36 26 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 11.29 -0.39 26 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 13.53 -0.37 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 15.81 -0.42 26 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 18.22 -0.44 26 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 20.70 -0.45 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 23.20 -0.45 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 25.70 -0.45 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.35 -0.04 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.61 -0.06 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.99 -0.08 27 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.51 -0.12 27 0 7,627 0
30MAR27 65.00 P 0.00 0.00 0.00 2.20 -0.15 27 0 187 0
30MAR27 67.50 P 2.81 2.81 2.81 3.08 -0.14 27 30 289 +30
30MAR27 70.00 P 3.79 3.79 3.79 4.08 -0.08 27 30 580 +30
30MAR27 72.50 P 4.94 4.94 4.94 5.27 -0.19 27 30 1,483 +30
30MAR27 75.00 P 0.00 0.00 0.00 6.68 -0.21 27 0 1,584 0
30MAR27 77.50 P 0.00 0.00 0.00 8.26 -0.25 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.03 -0.35 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 11.96 -0.36 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.98 -0.42 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.17 -0.41 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 18.43 -0.43 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.79 -0.43 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.21 -0.45 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.70 -0.45 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.20 -0.45 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.70 -0.45 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.20 -0.45 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.70 -0.45 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.43 -0.03 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.70 -0.03 29 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.06 -0.04 29 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.54 -0.04 29 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.07 -0.13 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.75 -0.12 28 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.59 -0.10 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.57 -0.13 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.70 -0.13 28 0 129 0
29JUN27 72.50 P 0.00 0.00 0.00 6.98 -0.17 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.38 -0.20 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 9.89 -0.22 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.55 -0.60 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 13.32 -0.65 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.25 -0.62 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.24 -0.65 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.32 -0.40 27 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 21.76 -0.33 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.93 -0.36 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.17 -0.37 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.46 -0.40 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.82 -0.41 28 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.63 -0.06 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.73 -0.08 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.11 -0.09 29 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.58 -0.11 29 0 11 0
29SEP27 57.50 P 0.00 0.00 0.00 2.15 -0.15 29 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 2.84 -0.19 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.66 -0.20 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.64 -0.23 29 0 43 0
29SEP27 67.50 P 0.00 0.00 0.00 5.73 -0.17 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 6.94 -0.20 29 0 42 0
29SEP27 72.50 P 0.00 0.00 0.00 8.23 -0.22 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.65 -0.24 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.19 -0.20 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.72 -0.37 28 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 14.62 -0.23 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.45 -0.35 29 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 18.24 -0.40 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.24 -0.42 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.40 -0.32 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.49 -0.36 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.59 -0.44 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.76 -0.49 28 0 0 0
TOTAL PUT 1,198 56,991 +101
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$ 8.350
29OCT26 4.70 C 0.00 0.00 0.00 3.68 +0.15 126 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.58 +0.15 122 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.48 +0.15 118 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.38 +0.15 114 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.13 +0.15 104 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.88 +0.15 94 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.63 +0.15 85 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.38 +0.15 77 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.13 +0.15 68 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.88 +0.15 60 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.63 +0.15 52 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.35 +0.11 0 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.11 +0.14 0 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 0.87 +0.14 24 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.63 +0.13 22 0 385 0
29OCT26 8.00 C 0.00 0.00 0.00 0.40 +0.10 19 0 660 0
29OCT26 8.25 C 0.00 0.00 0.00 0.23 +0.08 20 0 1,060 0
29OCT26 8.50 C 0.15 0.16 0.14 0.11 +0.04 20 104 1,480 +101
29OCT26 8.75 C 0.00 0.00 0.00 0.05 +0.02 22 0 542 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.39 +0.15 72 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.13 +0.14 57 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.88 +0.14 51 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.63 +0.14 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.38 +0.14 38 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.13 +0.14 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.89 +0.14 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.63 +0.13 18 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.37 +0.12 0 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.14 +0.14 21 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.91 +0.14 22 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.69 +0.12 21 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.48 +0.09 19 0 140 0
27NOV26 8.25 C 0.37 0.37 0.37 0.33 +0.08 20 83 304 -78
27NOV26 8.50 C 0.00 0.00 0.00 0.21 +0.06 21 0 402 0
27NOV26 8.75 C 0.12 0.12 0.12 0.12 +0.04 20 105 444 +105
27NOV26 9.00 C 0.00 0.00 0.00 0.07 +0.03 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.69 +0.14 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.59 +0.14 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.49 +0.14 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.39 +0.14 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.14 +0.14 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.90 +0.15 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.65 +0.15 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.38 +0.12 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.16 +0.15 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 +0.15 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.67 +0.15 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.42 +0.14 27 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.16 +0.14 21 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.93 +0.14 20 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 +0.11 19 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 +0.08 18 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 +0.07 19 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.05 19 0 175 0
30DEC26 8.75 C 0.19 0.19 0.19 0.15 +0.04 19 30 285 +20
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28JAN27 6.00 C 0.00 0.00 0.00 2.41 +0.15 41 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.16 +0.15 36 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.91 +0.14 32 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.67 +0.15 30 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.43 +0.15 27 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.19 +0.17 25 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.93 +0.13 19 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.72 +0.10 19 0 30 0
28JAN27 8.00 C 0.55 0.55 0.55 0.52 +0.08 18 30 30 +30
28JAN27 8.25 C 0.00 0.00 0.00 0.37 +0.07 18 0 1,010 0
28JAN27 8.50 C 0.00 0.00 0.00 0.26 +0.06 19 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.18 +0.05 19 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.12 +0.04 19 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.07 +0.02 19 0 7 0
28JAN27 9.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.69 +0.14 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.60 +0.15 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.50 +0.15 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.40 +0.15 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.15 +0.15 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.90 +0.15 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.65 +0.14 36 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.41 +0.15 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.16 +0.15 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.92 +0.15 29 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.68 +0.15 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.43 +0.13 23 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.20 +0.15 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.96 +0.12 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.77 +0.11 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.60 +0.09 19 0 50 0
30MAR27 8.25 C 0.00 0.00 0.00 0.47 +0.07 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 +0.06 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 +0.04 19 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 +0.02 19 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.02 19 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.69 +0.14 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.60 +0.15 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.50 +0.15 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.40 +0.15 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.15 +0.15 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.90 +0.15 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.65 +0.14 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.41 +0.15 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.17 +0.15 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.93 +0.14 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.71 +0.14 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.48 +0.13 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.26 +0.14 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.03 +0.09 19 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.86 +0.08 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.71 +0.07 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.58 +0.05 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.48 +0.05 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.39 +0.06 20 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.29 +0.03 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.23 +0.03 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.18 +0.02 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.14 +0.01 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.15 +0.15 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.90 +0.15 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.65 +0.14 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.41 +0.14 24 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.18 +0.14 23 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.95 +0.14 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.74 +0.14 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.52 +0.13 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.32 +0.11 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.13 +0.09 19 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 0.94 +0.08 18 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.80 +0.07 18 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.68 +0.07 18 0 69 0
29SEP27 8.50 C 0.00 0.00 0.00 0.57 +0.06 18 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.47 +0.05 18 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.39 +0.04 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.32 +0.04 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.27 +0.04 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
TOTAL CALL 352 14,240 +178
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 352 0
29OCT26 7.75 P 0.02 0.02 0.02 0.02 -0.01 23 3 780 0
29OCT26 8.00 P 0.05 0.06 0.05 0.05 -0.03 22 20 668 0
29OCT26 8.25 P 0.11 0.11 0.11 0.13 -0.07 22 131 342 +130
29OCT26 8.50 P 0.31 0.31 0.31 0.26 -0.08 22 1 1 +1
29OCT26 8.75 P 0.00 0.00 0.00 0.43 -0.13 20 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.66 -0.14 22 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.90 -0.15 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.15 -0.15 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.40 -0.15 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.65 -0.15 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.16 -0.14 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.66 -0.14 63 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 107 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 452 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 -0.02 22 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 139 0
27NOV26 8.25 P 0.18 0.21 0.18 0.21 -0.06 22 83 394 -79
27NOV26 8.50 P 0.00 0.00 0.00 0.34 -0.09 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.50 -0.10 21 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.69 -0.12 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.91 -0.14 20 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.15 -0.16 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.44 -0.12 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.69 -0.11 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.18 -0.12 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.68 -0.12 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 312 0
30DEC26 5.75 P 0.01 0.01 0.01 0.01 0.00 37 10 261 -10
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.03 20 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.04 20 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.05 20 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 -0.06 20 0 148 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.07 21 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 -0.10 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.86 -0.12 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.13 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.28 -0.14 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.52 -0.14 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 -0.12 18 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.26 -0.14 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 87 0
28JAN27 7.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.16 -0.04 19 0 0 0
28JAN27 8.00 P 0.24 0.26 0.24 0.25 -0.05 19 53 53 +53
28JAN27 8.25 P 0.00 0.00 0.00 0.38 -0.05 20 0 1,030 0
28JAN27 8.50 P 0.00 0.00 0.00 0.53 -0.07 20 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.70 -0.09 20 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.88 -0.11 19 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.09 -0.12 18 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.31 -0.13 17 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.54 -0.14 14 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.79 -0.13 17 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.27 -0.15 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.76 -0.15 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 -0.03 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.05 19 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 -0.07 18 0 50 0
30MAR27 8.25 P 0.00 0.00 0.00 0.42 -0.08 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 -0.11 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.74 -0.11 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 -0.11 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.13 -0.10 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.33 -0.13 17 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.56 -0.13 17 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.79 -0.14 15 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.28 -0.14 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.77 -0.14 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 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.02 -0.02 19 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.15 -0.03 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.21 -0.04 19 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.29 -0.06 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.38 -0.08 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.49 -0.09 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.63 -0.12 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.81 -0.11 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.98 -0.13 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.18 -0.09 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.36 -0.13 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.57 -0.15 17 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.81 -0.14 17 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.28 -0.15 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.77 -0.15 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 0.01 -0.01 18 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
29SEP27 6.25 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.09 -0.03 19 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 200 0
29SEP27 7.25 P 0.00 0.00 0.00 0.19 -0.05 19 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.27 -0.05 19 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.36 -0.06 19 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.46 -0.08 19 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.59 -0.08 20 0 0 0
29SEP27 8.50 P 0.88 0.88 0.88 0.73 -0.10 20 1 1 +1
29SEP27 8.75 P 0.00 0.00 0.00 0.89 -0.10 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.03 -0.11 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.24 -0.11 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.43 -0.11 20 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.63 -0.12 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.84 -0.13 19 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.30 -0.13 18 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.77 -0.15 0 0 0 0
TOTAL PUT 302 10,353 +96
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$ 17.570
29OCT26 9.00 C 0.00 0.00 0.00 8.59 -1.10 103 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.33 -1.12 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.08 -1.11 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.83 -1.11 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.59 -1.10 81 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.09 -1.12 67 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.59 -1.08 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.10 -1.07 76 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.60 -1.08 68 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.10 -1.08 60 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.60 -1.10 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.10 -1.11 46 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.61 -1.07 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.11 -1.06 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.63 -1.05 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.11 -1.09 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.64 -1.06 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.21 -1.00 28 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 0.83 -0.89 28 0 15 0
29OCT26 17.50 C 0.53 0.53 0.42 0.52 -0.75 27 1,360 1,215 +789
29OCT26 18.00 C 0.53 0.53 0.30 0.32 -0.55 29 2,215 2,247 +1,947
29OCT26 18.50 C 0.36 0.38 0.26 0.18 -0.34 29 1,127 3,568 +1,036
29OCT26 19.00 C 0.15 0.15 0.15 0.09 -0.20 29 100 3,003 -100
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.12 28 0 3,307 0
29OCT26 20.00 C 0.06 0.06 0.06 0.02 -0.05 29 100 4,220 -100
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.13 -1.08 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.63 -1.10 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.12 -1.10 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.64 -1.08 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.15 -1.09 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.65 -1.09 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.15 -1.10 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.69 -1.06 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.22 -1.04 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.80 -0.99 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.41 -0.92 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.05 -0.86 26 0 23 0
27NOV26 17.50 C 0.73 0.73 0.73 0.77 -0.70 26 15 60 +15
27NOV26 18.00 C 0.89 0.89 0.63 0.57 -0.60 27 45 135 +45
27NOV26 18.50 C 0.69 0.69 0.58 0.40 -0.46 28 49 114 +47
27NOV26 19.00 C 0.34 0.34 0.34 0.27 -0.35 28 15 105 +15
27NOV26 19.50 C 0.26 0.26 0.26 0.17 -0.28 27 15 51 +15
27NOV26 20.00 C 0.22 0.22 0.18 0.11 -0.21 28 430 637 +414
27NOV26 21.00 C 0.12 0.12 0.12 0.04 -0.10 28 15 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 8.64 -1.05 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.39 -1.07 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.14 -1.05 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.89 -1.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.64 -1.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.15 -1.09 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.65 -1.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.15 -1.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.63 -1.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.12 -1.16 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.64 -1.15 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.15 -1.14 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.70 -1.10 27 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.24 -1.07 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.79 -1.03 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.39 -0.96 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.97 -0.93 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.57 -0.91 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.26 -0.82 26 0 234 0
30DEC26 17.50 C 1.04 1.04 1.04 1.00 -0.72 27 15 127 +15
30DEC26 18.00 C 1.05 1.05 1.05 0.77 -0.59 27 15 189 +15
30DEC26 18.50 C 0.91 0.91 0.91 0.62 -0.46 28 15 165 +15
30DEC26 19.00 C 0.73 0.73 0.73 0.47 -0.38 28 15 130 +15
30DEC26 19.50 C 0.00 0.00 0.00 0.34 -0.33 28 0 150 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.28 28 0 160 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.17 27 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.09 28 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.73 -1.12 22 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.31 -1.05 26 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.88 -1.00 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.50 -0.90 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.09 -0.92 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.71 -0.89 25 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.42 -0.81 26 0 0 0
28JAN27 17.50 C 1.11 1.11 1.11 1.13 -0.75 26 30 30 +30
28JAN27 18.00 C 0.00 0.00 0.00 0.92 -0.60 26 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 0.76 -0.50 27 0 15 0
28JAN27 19.00 C 0.68 0.68 0.68 0.59 -0.43 27 15 45 0
28JAN27 19.50 C 0.00 0.00 0.00 0.45 -0.38 27 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.34 -0.35 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.19 -0.23 27 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.10 -0.15 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.06 -0.08 27 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.03 -0.05 27 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 8.64 -1.14 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.39 -1.13 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.14 -1.15 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.89 -1.17 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.64 -1.18 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.15 -1.14 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.65 -1.20 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.15 -1.21 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.71 -1.15 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.15 -1.24 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.67 -1.18 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 4.20 -1.18 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.75 -1.17 13 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 3.40 -1.05 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.99 -1.00 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.60 -0.93 26 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.23 -0.89 26 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 1.90 -0.83 26 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 1.61 -0.75 26 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.35 -0.68 26 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.11 -0.62 26 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 0.91 -0.55 26 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 -0.46 26 0 190 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 -0.45 26 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 -0.38 26 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 -0.26 26 0 15 0
30MAR27 22.00 C 0.30 0.30 0.30 0.19 -0.18 26 40 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.12 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.07 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.05 27 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 8.69 -1.10 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.39 -1.16 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.14 -1.16 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.89 -1.17 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.64 -1.18 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.15 -1.17 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.65 -1.20 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.15 -1.21 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.71 -1.15 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.18 -1.21 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.68 -1.21 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.33 -1.05 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.89 -1.05 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.50 -0.99 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.10 -0.96 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.75 -0.90 26 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 2.42 -0.80 26 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.11 -0.74 26 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.84 -0.67 26 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 1.60 -0.60 26 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.37 -0.55 26 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.18 -0.49 26 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.01 -0.43 26 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 0.85 -0.43 26 0 70 0
29JUN27 20.00 C 0.00 0.00 0.00 0.73 -0.33 26 0 472 0
29JUN27 21.00 C 0.00 0.00 0.00 0.53 -0.24 26 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.37 -0.19 26 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.25 -0.14 26 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.17 -0.10 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.12 -0.06 26 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.35 -1.10 22 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.97 -1.02 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.62 -0.95 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.27 -0.90 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.04 -0.75 27 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 2.75 -0.82 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.47 -0.78 27 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.21 -0.74 27 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 1.97 -0.62 27 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 1.75 -0.59 27 0 75 0
29SEP27 18.50 C 0.00 0.00 0.00 1.56 -0.55 27 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.38 -0.52 27 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.22 -0.49 27 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.08 -0.44 27 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 0.83 -0.42 27 0 29 0
29SEP27 22.00 C 0.00 0.00 0.00 0.64 -0.37 27 0 45 0
29SEP27 23.00 C 0.00 0.00 0.00 0.48 -0.31 27 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.36 -0.25 27 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.28 -0.20 27 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.21 -0.16 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.16 -0.12 27 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.12 -0.09 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.09 -0.07 27 0 3 0
TOTAL CALL 5,631 26,482 +4,213
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 150 0
29OCT26 16.50 P 0.06 0.17 0.06 0.11 +0.10 28 982 952 +877
29OCT26 17.00 P 0.22 0.22 0.22 0.24 +0.21 29 415 400 +105
29OCT26 17.50 P 0.14 0.47 0.14 0.45 +0.38 29 154 234 +84
29OCT26 18.00 P 0.29 0.81 0.29 0.74 +0.57 30 1,000 600 +185
29OCT26 18.50 P 0.56 1.03 0.56 1.07 +0.72 28 838 895 -472
29OCT26 19.00 P 1.00 1.29 1.00 1.49 +0.87 28 1,400 1,067 -434
29OCT26 19.50 P 1.86 1.86 1.86 1.95 +1.00 29 5 815 -5
29OCT26 20.00 P 0.00 0.00 0.00 2.43 +1.06 0 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 3.51 +1.18 55 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 4.54 +1.21 69 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 5.53 +1.15 77 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.56 +1.23 91 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.52 +1.17 93 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.54 +1.19 105 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.56 +1.21 116 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.53 +1.18 118 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.54 +1.19 126 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.09 +0.07 28 0 185 0
27NOV26 16.00 P 0.00 0.00 0.00 0.16 +0.11 27 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.28 +0.19 28 0 15 0
27NOV26 17.00 P 0.30 0.30 0.30 0.45 +0.29 28 15 16 +15
27NOV26 17.50 P 0.49 0.49 0.49 0.67 +0.41 28 15 60 -15
27NOV26 18.00 P 0.00 0.00 0.00 0.95 +0.53 28 0 203 0
27NOV26 18.50 P 0.00 0.00 0.00 1.25 +0.60 27 0 123 0
27NOV26 19.00 P 0.00 0.00 0.00 1.62 +0.70 27 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 2.04 +0.80 28 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 2.48 +0.91 27 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 3.51 +1.11 37 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 4.56 +1.22 49 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 5.53 +1.15 53 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 6.56 +1.21 62 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.52 +1.17 63 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.54 +1.19 71 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.56 +1.21 78 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.53 +1.18 80 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.56 +1.21 88 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 +0.05 28 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 +0.07 27 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 +0.12 28 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 +0.18 28 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 +0.26 28 0 290 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 +0.35 28 0 4 0
30DEC26 17.50 P 0.55 0.55 0.55 0.86 +0.44 28 15 25 +15
30DEC26 18.00 P 0.78 1.00 0.78 1.14 +0.55 28 50 225 +15
30DEC26 18.50 P 0.00 0.00 0.00 1.46 +0.61 29 0 60 0
30DEC26 19.00 P 0.00 0.00 0.00 1.77 +0.66 27 0 164 0
30DEC26 19.50 P 0.00 0.00 0.00 2.15 +0.73 27 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 2.64 +0.92 31 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 3.51 +1.01 31 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.56 +1.18 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.53 +1.12 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.56 +1.17 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.52 +1.17 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.54 +1.19 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.56 +1.21 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.53 +1.18 65 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.56 +1.21 71 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.06 +0.04 27 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.10 +0.06 27 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.16 +0.08 27 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.25 +0.13 27 0 50 0
28JAN27 16.00 P 0.00 0.00 0.00 0.37 +0.19 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.53 +0.27 27 0 0 0
28JAN27 17.00 P 0.44 0.44 0.44 0.73 +0.35 27 15 15 +15
28JAN27 17.50 P 0.69 0.78 0.69 0.96 +0.43 27 100 160 +100
28JAN27 18.00 P 0.00 0.00 0.00 1.24 +0.51 27 0 75 0
28JAN27 18.50 P 0.00 0.00 0.00 1.56 +0.60 28 0 75 0
28JAN27 19.00 P 0.00 0.00 0.00 1.85 +0.60 26 0 45 0
28JAN27 19.50 P 0.00 0.00 0.00 2.22 +0.66 26 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 2.64 +0.80 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.60 +1.02 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.56 +1.02 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.54 +1.08 39 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.56 +1.13 44 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.52 +1.16 46 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 8.54 +1.19 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 9.56 +1.19 56 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 10.53 +1.17 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.04 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 +0.06 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 +0.09 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 +0.13 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.35 +0.17 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 +0.22 26 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 +0.26 26 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 +0.32 26 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 +0.38 26 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.30 +0.45 26 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.58 +0.50 26 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.89 +0.55 26 0 75 0
30MAR27 19.00 P 0.00 0.00 0.00 2.24 +0.68 26 0 45 0
30MAR27 19.50 P 0.00 0.00 0.00 2.60 +0.72 26 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.07 +0.86 28 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 3.93 +0.99 30 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 4.83 +0.97 31 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.78 +1.03 34 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.70 +1.01 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.64 +0.99 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.65 +1.06 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.62 +1.08 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.59 +1.10 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.56 +1.10 43 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 +0.03 26 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 +0.04 26 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 +0.05 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 +0.08 26 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 +0.11 26 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 +0.13 25 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.37 +0.17 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.49 +0.21 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.64 +0.26 25 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 +0.34 26 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 1.03 +0.37 26 0 60 0
29JUN27 17.00 P 0.00 0.00 0.00 1.29 +0.46 26 0 45 0
29JUN27 17.50 P 1.18 1.18 1.18 1.52 +0.52 26 15 105 +15
29JUN27 18.00 P 1.51 1.51 1.51 1.80 +0.54 26 15 90 +15
29JUN27 18.50 P 0.00 0.00 0.00 2.11 +0.64 26 0 90 0
29JUN27 19.00 P 0.00 0.00 0.00 2.44 +0.66 26 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 2.88 +0.83 27 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 3.26 +0.89 28 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 4.07 +0.90 28 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 4.95 +0.97 30 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 5.87 +1.02 31 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 6.81 +1.05 33 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 7.74 +1.04 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.72 +1.07 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.67 +1.08 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.60 +1.06 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.59 +1.09 39 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.34 +0.11 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.44 +0.14 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.56 +0.16 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.71 +0.21 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.87 +0.24 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.09 +0.31 27 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 1.29 +0.35 27 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.56 +0.43 27 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.80 +0.46 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.08 +0.51 27 0 15 0
29SEP27 18.50 P 2.21 2.21 2.21 2.43 +0.60 28 15 75 +15
29SEP27 19.00 P 0.00 0.00 0.00 2.78 +0.63 28 0 45 0
29SEP27 19.50 P 2.59 2.59 2.59 3.13 +0.69 29 15 105 +15
29SEP27 20.00 P 0.00 0.00 0.00 3.50 +0.72 29 0 150 0
29SEP27 21.00 P 0.00 0.00 0.00 4.28 +0.75 29 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 5.12 +0.82 30 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 6.00 +0.89 31 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 6.91 +0.94 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.82 +0.96 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.73 +0.95 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.69 +1.02 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.65 +1.02 35 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.61 +1.07 36 0 0 0
TOTAL PUT 5,064 15,594 +545
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$ 82.150
09OCT26 63.00 C 0.00 0.00 0.00 19.16 -2.60 178 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 18.16 -2.60 168 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 17.16 -2.60 158 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 16.16 -2.60 148 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 15.16 -2.60 138 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 14.16 -2.60 129 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 13.16 -2.60 120 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 12.16 -2.60 110 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 11.16 -2.60 101 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 10.16 -2.60 92 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 9.16 -2.60 83 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 8.16 -2.60 74 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 7.16 -2.60 65 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 6.16 -2.60 56 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 5.16 -2.60 48 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 4.16 -2.61 39 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 3.28 -2.49 59 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 2.34 -2.45 51 0 32 0
09OCT26 81.00 C 0.00 0.00 0.00 1.42 -2.42 40 0 90 0
09OCT26 82.00 C 0.00 0.00 0.00 0.81 -2.05 42 0 30 0
09OCT26 83.00 C 1.10 1.10 0.40 0.40 -1.68 43 139 447 +45
09OCT26 84.00 C 0.64 0.64 0.19 0.17 -1.25 43 41 354 +41
09OCT26 85.00 C 0.46 0.46 0.15 0.06 -0.85 44 136 688 -84
09OCT26 86.00 C 0.00 0.00 0.00 0.02 -0.51 45 0 1,017 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.29 49 0 617 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 -0.14 57 0 500 0
09OCT26 89.00 C 0.02 0.05 0.02 0.01 -0.06 65 59 151 +34
09OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 830 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 510 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 88 0 317 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 96 0 21 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 103 0 46 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 19.19 -2.61 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 18.20 -2.60 59 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 17.20 -2.60 55 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 16.20 -2.60 51 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 15.20 -2.60 47 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 14.20 -2.60 42 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 13.20 -2.61 37 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 12.20 -2.61 31 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 11.20 -2.61 0 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 10.21 -2.60 36 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 9.22 -2.59 35 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 8.25 -2.57 37 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 7.28 -2.56 36 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 6.35 -2.51 36 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 5.45 -2.45 36 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 4.59 -2.37 36 0 0 0
16OCT26 79.00 C 4.05 4.05 4.05 3.80 -2.25 36 30 30 +30
16OCT26 80.00 C 3.66 3.66 3.14 3.06 -2.13 36 91 91 +56
16OCT26 81.00 C 2.93 2.93 2.93 2.42 -1.85 36 38 38 +38
16OCT26 82.00 C 0.00 0.00 0.00 1.85 -1.75 35 0 0 0
16OCT26 83.00 C 1.79 1.79 1.43 1.44 -1.48 37 467 51 +51
16OCT26 84.00 C 1.70 1.70 1.05 1.05 -1.25 36 174 127 +94
16OCT26 85.00 C 0.78 0.82 0.78 0.76 -1.03 37 156 173 +107
16OCT26 86.00 C 0.68 0.68 0.59 0.54 -0.84 37 204 294 +174
16OCT26 87.00 C 0.46 0.46 0.42 0.36 -0.69 36 90 167 +60
16OCT26 88.00 C 0.48 0.48 0.44 0.24 -0.55 37 34 114 0
16OCT26 89.00 C 0.00 0.00 0.00 0.15 -0.42 36 0 198 0
16OCT26 90.00 C 0.00 0.00 0.00 0.10 -0.30 37 0 104 0
16OCT26 91.00 C 0.00 0.00 0.00 0.06 -0.21 37 0 105 0
16OCT26 92.00 C 0.00 0.00 0.00 0.04 -0.14 37 0 245 0
16OCT26 93.00 C 0.00 0.00 0.00 0.02 -0.10 36 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 30 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 60 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 90 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
16OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
16OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 106.00 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 49.21 -2.60 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.21 -2.61 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.22 -2.60 116 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.22 -2.60 108 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.22 -2.60 97 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.22 -2.60 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.22 -2.61 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.22 -2.61 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.23 -2.60 94 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.23 -2.60 86 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.23 -2.60 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.23 -2.61 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.23 -2.61 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.24 -2.60 80 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.24 -2.60 74 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.24 -2.60 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.24 -2.61 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.24 -2.61 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.75 -2.60 59 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.25 -2.61 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.76 -2.60 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.26 -2.61 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.77 -2.60 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.28 -2.60 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.80 -2.59 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.35 -2.57 35 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.98 -2.50 35 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 7.82 -2.32 37 0 14 0
29OCT26 77.50 C 5.94 5.94 5.94 5.77 -2.07 35 30 411 +30
29OCT26 80.00 C 4.84 5.05 4.00 4.07 -1.83 35 457 941 +286
29OCT26 82.50 C 3.04 3.04 2.85 2.66 -1.54 35 42 1,410 +31
29OCT26 85.00 C 2.18 2.22 1.72 1.74 -1.09 36 51 5,524 +42
29OCT26 87.50 C 1.56 1.56 1.05 1.03 -0.80 36 2,427 8,780 +2,370
29OCT26 90.00 C 0.86 0.86 0.64 0.57 -0.60 35 2,159 14,742 +2,009
29OCT26 92.50 C 0.39 0.39 0.39 0.30 -0.38 35 1 13,214 0
29OCT26 95.00 C 0.33 0.33 0.26 0.15 -0.22 35 13 2,594 +13
29OCT26 97.50 C 0.18 0.18 0.17 0.07 -0.12 35 13 14,560 -13
29OCT26 100.00 C 0.00 0.00 0.00 0.03 -0.07 35 0 1,566 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 3,498 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2,863 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4,064 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 750 2,751 +750
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 681 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,136 0
29OCT26 120.00 C 0.03 0.03 0.03 0.01 0.00 56 6 601 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 80 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 49.30 -2.60 79 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.30 -2.60 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.30 -2.61 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.31 -2.60 62 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.31 -2.61 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.32 -2.60 63 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.32 -2.61 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.33 -2.60 62 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.33 -2.61 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.34 -2.60 59 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.34 -2.60 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.34 -2.61 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.35 -2.60 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.35 -2.61 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.36 -2.60 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.36 -2.61 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.37 -2.60 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.37 -2.61 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.89 -2.60 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.40 -2.60 38 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.93 -2.59 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.48 -2.57 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.07 -2.53 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.71 -2.47 40 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.43 -2.18 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.26 -2.09 40 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 11.30 -2.07 41 0 17 0
27NOV26 75.00 C 10.54 10.54 10.54 9.40 -1.98 41 30 214 +30
27NOV26 77.50 C 8.73 8.73 8.73 7.68 -1.82 40 30 120 0
27NOV26 80.00 C 7.06 7.06 7.06 6.19 -1.68 40 30 334 +30
27NOV26 82.50 C 5.56 5.67 5.56 4.92 -1.49 40 90 813 +90
27NOV26 85.00 C 4.58 4.58 4.44 3.88 -0.99 40 60 3,406 -30
27NOV26 87.50 C 3.24 3.24 3.24 3.04 -1.02 41 1 10,146 0
27NOV26 90.00 C 2.94 2.94 2.39 2.35 -0.78 41 117 2,409 +43
27NOV26 92.50 C 0.00 0.00 0.00 1.76 -0.62 41 0 2,302 0
27NOV26 95.00 C 1.66 1.66 1.59 1.30 -0.48 41 38 679 +38
27NOV26 97.50 C 1.14 1.18 1.13 0.95 -0.37 41 8 2,009 0
27NOV26 100.00 C 1.06 1.06 0.94 0.68 -0.28 41 3 2,262 +3
27NOV26 102.50 C 0.79 0.79 0.74 0.48 -0.21 41 31 1,674 -30
27NOV26 105.00 C 0.53 0.53 0.53 0.34 -0.15 41 140 2,185 0
27NOV26 107.50 C 0.00 0.00 0.00 0.24 -0.10 41 0 642 0
27NOV26 110.00 C 0.00 0.00 0.00 0.16 -0.08 40 0 4,255 0
27NOV26 112.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 1,073 0
27NOV26 115.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 436 0
27NOV26 117.50 C 0.20 0.20 0.20 0.05 -0.03 41 1 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 695 0
27NOV26 122.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 543 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 49.39 -2.61 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.40 -2.60 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.41 -2.60 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.41 -2.61 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.42 -2.60 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.43 -2.60 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.44 -2.60 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.44 -2.61 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.45 -2.60 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.46 -2.60 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.47 -2.60 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.47 -2.61 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.48 -2.61 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.49 -2.60 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.50 -2.60 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.51 -2.60 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.52 -2.60 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.53 -2.60 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.07 -2.59 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.63 -2.58 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.22 -2.56 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.85 -2.53 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.54 -2.49 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.32 -2.42 40 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 16.19 -2.35 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.19 -2.25 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.32 -2.13 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.60 -2.00 40 0 30 0
30DEC26 77.50 C 9.21 9.21 8.97 8.79 -2.11 38 90 245 +60
30DEC26 80.00 C 8.20 8.20 8.20 7.40 -1.66 38 3 911 0
30DEC26 82.50 C 0.00 0.00 0.00 6.20 -1.51 38 0 167 0
30DEC26 85.00 C 5.95 5.95 5.30 5.22 -1.28 39 76 1,163 +31
30DEC26 87.50 C 4.40 4.41 4.29 4.27 -1.17 39 16 3,726 -11
30DEC26 90.00 C 0.00 0.00 0.00 3.59 -0.95 40 0 8,636 0
30DEC26 92.50 C 3.44 3.44 3.37 2.93 -0.87 40 71 3,705 +2
30DEC26 95.00 C 2.87 2.87 2.53 2.39 -0.80 40 21 10,926 +21
30DEC26 97.50 C 2.10 2.10 2.10 1.91 -0.72 40 50 964 +50
30DEC26 100.00 C 1.79 1.79 1.69 1.52 -0.60 40 17 1,793 +7
30DEC26 102.50 C 1.40 1.40 1.40 1.20 -0.50 40 1 1,182 +1
30DEC26 105.00 C 1.18 1.18 1.18 0.94 -0.42 40 20 1,178 +20
30DEC26 107.50 C 0.00 0.00 0.00 0.73 -0.35 40 0 2,272 0
30DEC26 110.00 C 0.77 0.77 0.77 0.57 -0.28 40 10 17,384 +10
30DEC26 112.50 C 0.00 0.00 0.00 0.44 -0.23 40 0 3,119 0
30DEC26 115.00 C 0.68 0.68 0.68 0.33 -0.19 40 4 6,132 -4
30DEC26 117.50 C 0.00 0.00 0.00 0.26 -0.14 40 0 6,940 0
30DEC26 120.00 C 0.00 0.00 0.00 0.19 -0.12 40 0 2,349 0
30DEC26 122.50 C 0.00 0.00 0.00 0.15 -0.09 40 0 1,192 0
30DEC26 125.00 C 0.00 0.00 0.00 0.11 -0.08 40 0 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 -0.05 40 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 3,960 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 2,679 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,132 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 808 0
28JAN27 33.00 C 0.00 0.00 0.00 49.48 -2.60 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 48.49 -2.60 51 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 47.50 -2.60 50 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 46.51 -2.60 48 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 45.52 -2.60 47 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 44.53 -2.60 45 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 43.54 -2.60 44 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 42.55 -2.60 43 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 41.56 -2.60 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 40.57 -2.60 40 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 39.58 -2.60 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 38.59 -2.60 38 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 37.61 -2.60 41 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 36.62 -2.60 39 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 35.64 -2.59 40 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 34.66 -2.59 40 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 33.68 -2.59 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 32.70 -2.59 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 30.27 -2.58 39 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 27.88 -2.55 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 25.53 -2.52 40 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 23.24 -2.48 40 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 21.02 -2.43 40 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 18.89 -2.36 39 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 16.87 -2.28 40 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 14.97 -2.17 40 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 13.19 -2.07 40 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 11.55 -1.95 40 0 0 0
28JAN27 77.50 C 9.94 9.94 9.85 9.75 -2.12 38 60 90 +60
28JAN27 80.00 C 9.28 9.28 9.23 8.43 -1.63 38 53 203 +53
28JAN27 82.50 C 7.98 7.98 7.16 7.24 -1.50 38 643 817 +545
28JAN27 85.00 C 6.60 6.60 6.47 6.21 -1.35 39 60 762 +60
28JAN27 87.50 C 5.32 5.32 5.32 5.33 -1.16 39 30 105 +30
28JAN27 90.00 C 5.04 5.04 5.04 4.57 -1.02 39 17 2,120 0
28JAN27 92.50 C 0.00 0.00 0.00 3.88 -0.94 40 0 116 0
28JAN27 95.00 C 0.00 0.00 0.00 3.32 -0.84 40 0 144 0
28JAN27 97.50 C 0.00 0.00 0.00 2.76 -0.76 40 0 159 0
28JAN27 100.00 C 0.00 0.00 0.00 2.29 -0.71 40 0 165 0
28JAN27 102.50 C 2.25 2.25 2.25 1.89 -0.62 40 30 148 +30
28JAN27 105.00 C 0.00 0.00 0.00 1.55 -0.54 40 0 101 0
28JAN27 107.50 C 1.65 1.65 1.54 1.27 -0.46 40 20 145 +20
28JAN27 110.00 C 0.00 0.00 0.00 1.04 -0.39 40 0 35 0
28JAN27 112.50 C 0.00 0.00 0.00 0.85 -0.33 40 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.69 -0.28 40 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.56 -0.23 40 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.45 -0.20 40 0 30 0
28JAN27 122.50 C 0.00 0.00 0.00 0.36 -0.17 40 0 20 0
28JAN27 125.00 C 0.00 0.00 0.00 0.29 -0.14 40 0 10 0
28JAN27 127.50 C 0.00 0.00 0.00 0.23 -0.12 40 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.19 -0.09 40 0 370 0
28JAN27 132.50 C 0.00 0.00 0.00 0.15 -0.08 40 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.10 -0.05 40 0 65 0
28JAN27 140.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 49.65 -2.61 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.67 -2.60 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.69 -2.60 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.70 -2.61 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.72 -2.60 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.74 -2.60 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.76 -2.60 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.78 -2.60 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.80 -2.60 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.83 -2.59 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.86 -2.59 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.89 -2.59 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.92 -2.58 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.96 -2.58 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.00 -2.57 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.04 -2.57 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.10 -2.56 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.15 -2.56 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.83 -2.53 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.56 -2.50 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.35 -2.46 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.22 -2.41 40 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 22.18 -2.34 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.23 -2.27 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.38 -2.19 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.64 -2.11 40 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 15.01 -2.01 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.49 -1.45 40 0 191 0
30MAR27 77.50 C 12.25 12.25 11.96 11.77 -2.13 39 180 265 +180
30MAR27 80.00 C 11.42 11.42 11.42 10.53 -1.63 39 30 467 +30
30MAR27 82.50 C 10.30 10.30 10.30 9.40 -1.52 39 30 431 +30
30MAR27 85.00 C 9.21 9.21 9.21 8.29 -1.46 39 60 1,060 +30
30MAR27 87.50 C 7.79 7.79 7.79 7.44 -1.29 40 16 3,610 +16
30MAR27 90.00 C 6.88 6.91 6.88 6.68 -1.14 40 35 5,650 0
30MAR27 92.50 C 0.00 0.00 0.00 5.95 -1.05 41 0 1,410 0
30MAR27 95.00 C 0.00 0.00 0.00 5.26 -1.00 41 0 119 0
30MAR27 97.50 C 0.00 0.00 0.00 4.65 -1.00 41 0 103 0
30MAR27 100.00 C 0.00 0.00 0.00 4.07 -0.93 41 0 4,543 0
30MAR27 102.50 C 3.69 3.69 3.69 3.55 -0.85 41 28 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 3.09 -0.78 41 0 5,278 0
30MAR27 107.50 C 0.00 0.00 0.00 2.69 -0.70 41 0 368 0
30MAR27 110.00 C 0.00 0.00 0.00 2.34 -0.63 41 0 6,314 0
30MAR27 112.50 C 0.00 0.00 0.00 1.97 -0.62 40 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 1.71 -0.49 40 0 6,987 0
30MAR27 117.50 C 0.00 0.00 0.00 1.48 -0.44 40 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 1.31 -0.41 41 0 2,844 0
30MAR27 122.50 C 0.00 0.00 0.00 1.10 -0.35 40 0 425 0
30MAR27 125.00 C 0.00 0.00 0.00 0.95 -0.31 40 0 344 0
30MAR27 127.50 C 0.00 0.00 0.00 0.82 -0.27 40 0 106 0
30MAR27 130.00 C 0.00 0.00 0.00 0.70 -0.25 40 0 279 0
30MAR27 132.50 C 0.00 0.00 0.00 0.61 -0.21 40 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.52 -0.19 40 0 417 0
30MAR27 137.50 C 0.00 0.00 0.00 0.45 -0.17 40 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 0.38 -0.15 40 0 333 0
30MAR27 142.50 C 0.00 0.00 0.00 0.34 -0.13 41 0 221 0
30MAR27 145.00 C 0.00 0.00 0.00 0.28 -0.12 40 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.24 -0.10 40 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.21 -0.09 40 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.18 -0.08 40 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.15 -0.07 40 0 158 0
30MAR27 157.50 C 0.52 0.52 0.52 0.14 -0.05 41 11 51 -11
30MAR27 160.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 323 0
30MAR27 162.50 C 0.00 0.00 0.00 0.10 -0.05 41 0 472 0
30MAR27 165.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 210 0
30MAR27 172.50 C 0.32 0.34 0.32 0.05 -0.03 40 147 307 +37
30MAR27 175.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 388 0
30MAR27 180.00 C 0.26 0.26 0.26 0.02 -0.03 39 150 727 +120
30MAR27 182.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.94 -2.60 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.97 -2.60 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 48.00 -2.60 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 47.04 -2.59 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 46.08 -2.59 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 45.12 -2.58 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 44.16 -2.59 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 43.21 -2.58 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 42.26 -2.58 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 41.32 -2.57 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 40.38 -2.57 41 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 39.45 -2.56 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 38.53 -2.55 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 37.61 -2.54 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 36.70 -2.53 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 35.80 -2.52 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 34.91 -2.51 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 34.02 -2.50 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.86 -2.46 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.76 -2.42 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.73 -2.38 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.79 -2.32 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.93 -2.26 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.16 -2.19 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.47 -2.13 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.88 -2.05 41 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 17.39 -1.97 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.91 -1.43 41 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 14.35 -1.63 40 0 30 0
29JUN27 80.00 C 14.05 14.05 14.05 13.15 -1.59 40 30 523 +30
29JUN27 82.50 C 13.00 13.00 12.86 12.09 -1.46 41 54 324 +54
29JUN27 85.00 C 0.00 0.00 0.00 11.02 -1.44 41 0 366 0
29JUN27 87.50 C 0.00 0.00 0.00 10.10 -1.36 41 0 4,651 0
29JUN27 90.00 C 0.00 0.00 0.00 9.26 -1.28 41 0 2,110 0
29JUN27 92.50 C 0.00 0.00 0.00 8.47 -1.19 41 0 175 0
29JUN27 95.00 C 0.00 0.00 0.00 7.82 -1.18 42 0 2,155 0
29JUN27 97.50 C 0.00 0.00 0.00 7.18 -1.10 42 0 925 0
29JUN27 100.00 C 0.00 0.00 0.00 6.59 -1.04 42 0 815 0
29JUN27 102.50 C 0.00 0.00 0.00 5.98 -1.05 42 0 245 0
29JUN27 105.00 C 0.00 0.00 0.00 5.42 -0.98 42 0 250 0
29JUN27 107.50 C 0.00 0.00 0.00 4.91 -0.92 42 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 4.45 -0.85 42 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 3.91 -0.91 41 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 3.54 -0.72 41 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 3.20 -0.67 41 0 393 0
29JUN27 120.00 C 0.00 0.00 0.00 2.89 -0.62 41 0 1,370 0
29JUN27 122.50 C 0.00 0.00 0.00 2.61 -0.58 41 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 2.36 -0.53 41 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 2.13 -0.49 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 1.93 -0.45 41 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 1.74 -0.42 41 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 1.57 -0.38 41 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 1.42 -0.35 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.28 -0.32 41 0 55 0
29JUN27 142.50 C 0.00 0.00 0.00 1.15 -0.30 41 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 1.04 -0.28 41 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 0.94 -0.25 41 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 0.85 -0.23 41 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 0.76 -0.22 41 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.69 -0.20 41 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.62 -0.18 41 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 0.56 -0.17 41 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 0.51 -0.15 41 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.46 -0.14 41 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.41 -0.13 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.37 -0.12 41 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.34 -0.10 41 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.30 -0.10 41 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.27 -0.09 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.25 -0.08 41 0 101 0
29JUN27 182.50 C 0.00 0.00 0.00 0.22 -0.08 41 0 101 0
29JUN27 185.00 C 0.00 0.00 0.00 0.20 -0.07 41 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.18 -0.07 41 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 50.26 -2.59 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 49.31 -2.59 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 48.51 -2.44 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 47.55 -2.46 46 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 46.49 -2.58 42 0 0 0
29SEP27 38.00 C 46.88 46.88 46.51 45.50 -2.20 40 32 426 +32
29SEP27 39.00 C 0.00 0.00 0.00 44.64 -2.56 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 43.72 -2.56 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 42.81 -2.55 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 41.90 -2.55 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 41.00 -2.54 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 40.11 -2.53 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 39.23 -2.52 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 38.36 -2.51 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 37.50 -2.49 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 36.64 -2.48 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 35.80 -2.47 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 34.96 -2.46 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 32.92 -2.42 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 30.96 -2.37 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 29.06 -2.33 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 27.25 -2.27 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 25.51 -2.22 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.85 -2.16 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 22.28 -2.10 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.79 -2.03 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 19.37 -1.97 42 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 17.98 -1.36 41 0 144 0
29SEP27 77.50 C 0.00 0.00 0.00 16.66 -1.42 41 0 0 0
29SEP27 80.00 C 16.33 16.33 16.33 15.51 -1.56 41 1 150 0
29SEP27 82.50 C 0.00 0.00 0.00 14.31 -1.62 41 0 90 0
29SEP27 85.00 C 0.00 0.00 0.00 13.35 -1.53 41 0 216 0
29SEP27 87.50 C 13.44 13.44 13.44 12.42 -1.48 41 55 721 +55
29SEP27 90.00 C 0.00 0.00 0.00 11.57 -1.37 42 0 2,856 0
29SEP27 92.50 C 0.00 0.00 0.00 10.84 -1.31 42 0 618 0
29SEP27 95.00 C 0.00 0.00 0.00 10.12 -1.19 42 0 185 0
29SEP27 97.50 C 0.00 0.00 0.00 9.34 -1.27 42 0 72 0
29SEP27 100.00 C 0.00 0.00 0.00 8.77 -1.16 42 0 156 0
29SEP27 102.50 C 0.00 0.00 0.00 8.11 -1.19 42 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.50 -1.13 42 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 6.94 -1.06 42 0 90 0
29SEP27 110.00 C 0.00 0.00 0.00 6.41 -1.01 42 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 5.93 -0.95 42 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 5.48 -0.90 42 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 4.91 -0.83 42 0 4 0
29SEP27 120.00 C 5.25 5.25 5.25 4.67 -0.65 42 1 101 +1
29SEP27 122.50 C 0.00 0.00 0.00 4.19 -0.74 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.87 -0.70 42 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.68 -0.55 42 0 60 0
29SEP27 130.00 C 4.28 4.28 4.28 3.40 -0.52 42 10 118 0
29SEP27 132.50 C 0.00 0.00 0.00 3.05 -0.58 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.82 -0.54 42 0 62 0
29SEP27 137.50 C 0.00 0.00 0.00 2.60 -0.52 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.40 -0.49 42 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 2.22 -0.45 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.05 -0.43 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 1.89 -0.40 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.80 -0.33 42 0 308 0
29SEP27 152.50 C 0.00 0.00 0.00 1.62 -0.35 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 1.49 -0.39 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.38 -0.31 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.28 -0.29 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.18 -0.27 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.09 -0.26 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.01 -0.24 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 0.93 -0.23 42 0 0 0
TOTAL CALL 10,349 335,676 +7,927
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 28 0
09OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 65 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 45 0 10 0
09OCT26 79.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 97 0
09OCT26 80.00 P 0.13 0.15 0.13 0.12 +0.08 44 265 503 +235
09OCT26 81.00 P 0.20 0.33 0.20 0.31 +0.22 44 274 504 +24
09OCT26 82.00 P 0.35 0.64 0.35 0.69 +0.50 44 128 723 +111
09OCT26 83.00 P 0.44 1.22 0.44 1.28 +0.88 45 137 446 -85
09OCT26 84.00 P 1.08 1.32 1.08 2.07 +1.34 48 33 227 +2
09OCT26 85.00 P 1.79 2.81 1.77 2.98 +1.77 54 135 597 -25
09OCT26 86.00 P 3.55 3.82 3.55 3.86 +2.02 42 45 771 -25
09OCT26 87.00 P 4.48 4.48 4.47 4.85 +2.24 0 30 67 -1
09OCT26 88.00 P 0.00 0.00 0.00 5.85 +2.47 0 0 30 0
09OCT26 89.00 P 6.45 6.45 6.45 6.85 +2.42 0 40 45 -25
09OCT26 90.00 P 0.00 0.00 0.00 7.85 +2.58 0 0 18 0
09OCT26 91.00 P 0.00 0.00 0.00 8.85 +2.60 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 9.85 +2.60 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 10.85 +2.60 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 11.85 +2.60 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 12.85 +2.60 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 13.85 +2.60 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 14.85 +2.60 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 15.85 +2.60 0 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 16.85 +2.60 0 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 17.85 +2.60 0 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 18.85 +2.60 0 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 19.85 +2.60 0 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 20.85 +2.60 0 0 0 0
09OCT26 104.00 P 0.00 0.00 0.00 21.85 +2.60 0 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 22.85 +2.60 0 0 0 0
09OCT26 106.00 P 0.00 0.00 0.00 23.85 +2.60 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
16OCT26 75.00 P 0.08 0.12 0.08 0.09 +0.06 37 34 34 +34
16OCT26 76.00 P 0.16 0.16 0.16 0.15 +0.10 37 16 16 +16
16OCT26 77.00 P 0.00 0.00 0.00 0.25 +0.16 37 0 0 0
16OCT26 78.00 P 0.43 0.43 0.43 0.40 +0.25 37 2 18 +2
16OCT26 79.00 P 0.40 0.59 0.40 0.61 +0.36 37 56 66 +56
16OCT26 80.00 P 0.00 0.00 0.00 0.90 +0.51 37 0 403 0
16OCT26 81.00 P 0.82 1.15 0.82 1.25 +0.67 37 46 416 +12
16OCT26 82.00 P 1.13 1.72 1.13 1.72 +0.88 37 35 137 +24
16OCT26 83.00 P 1.55 2.25 1.53 2.23 +1.05 37 24 38 +24
16OCT26 84.00 P 0.00 0.00 0.00 2.92 +1.32 38 0 44 0
16OCT26 85.00 P 2.85 3.62 2.85 3.62 +1.52 38 135 158 +86
16OCT26 86.00 P 3.25 3.91 3.25 4.41 +1.73 39 65 98 +55
16OCT26 87.00 P 0.00 0.00 0.00 5.16 +1.82 36 0 30 0
16OCT26 88.00 P 0.00 0.00 0.00 6.04 +1.95 36 0 30 0
16OCT26 89.00 P 0.00 0.00 0.00 6.96 +2.21 36 0 30 0
16OCT26 90.00 P 0.00 0.00 0.00 7.91 +2.33 37 0 35 0
16OCT26 91.00 P 0.00 0.00 0.00 8.88 +2.42 37 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 9.86 +2.48 37 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 10.85 +2.53 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 11.85 +2.57 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 12.85 +2.59 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 13.85 +2.60 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 14.85 +2.60 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 15.85 +2.60 0 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 16.85 +2.60 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 17.85 +2.60 0 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 18.85 +2.60 0 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 19.85 +2.60 0 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 20.85 +2.60 0 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 21.85 +2.60 0 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 22.85 +2.60 0 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 23.85 +2.60 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
29OCT26 65.00 P 0.05 0.05 0.05 0.01 0.00 38 10 169 +10
29OCT26 67.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 78 0
29OCT26 70.00 P 0.00 0.00 0.00 0.08 +0.05 36 0 365 0
29OCT26 72.50 P 0.00 0.00 0.00 0.20 +0.10 35 0 195 0
29OCT26 75.00 P 0.48 0.48 0.48 0.48 +0.24 35 1 567 +1
29OCT26 77.50 P 0.79 0.88 0.74 0.99 +0.44 35 93 1,317 +83
29OCT26 80.00 P 1.50 1.79 1.50 1.78 +0.69 35 33 5,851 +23
29OCT26 82.50 P 2.54 2.88 2.54 2.94 +1.04 35 107 3,464 +15
29OCT26 85.00 P 3.84 4.35 3.84 4.44 +1.37 36 35 4,341 0
29OCT26 87.50 P 5.25 6.35 5.25 6.40 +1.81 38 111 16,985 +25
29OCT26 90.00 P 7.10 7.94 7.10 8.28 +1.85 35 20 2,316 -2
29OCT26 92.50 P 9.50 9.50 9.50 10.53 +2.26 35 10 10,927 +10
29OCT26 95.00 P 0.00 0.00 0.00 12.91 +2.42 35 0 1,362 0
29OCT26 97.50 P 0.00 0.00 0.00 15.36 +2.52 36 0 2,436 0
29OCT26 100.00 P 17.57 17.91 17.57 17.91 +2.19 45 114 6,652 0
29OCT26 102.50 P 19.25 19.73 19.25 20.35 +2.18 0 68 1,209 -68
29OCT26 105.00 P 0.00 0.00 0.00 22.85 +2.13 0 0 1,446 0
29OCT26 107.50 P 0.00 0.00 0.00 25.35 +2.60 0 0 1,168 0
29OCT26 110.00 P 0.00 0.00 0.00 27.85 +2.60 0 750 2,430 0
29OCT26 112.50 P 0.00 0.00 0.00 30.35 +2.60 0 0 0 -37
29OCT26 115.00 P 0.00 0.00 0.00 32.85 +2.60 0 0 0 -163
29OCT26 117.50 P 0.00 0.00 0.00 35.35 +2.60 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 37.85 +2.60 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 40.35 +2.60 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 42.85 +2.60 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 45.35 +2.60 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 47.85 +2.60 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 50.35 +2.60 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 52.85 +2.60 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 55.35 +2.60 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 57.85 +2.60 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 60.35 +2.60 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 62.85 +2.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 65.35 +2.60 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 67.85 +2.60 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 70.35 +2.60 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 72.85 +2.60 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 75.35 +2.60 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 77.85 +2.60 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 80.35 +2.60 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 82.85 +2.60 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 85.35 +2.60 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 87.85 +2.60 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 90.35 +2.60 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 92.85 +2.60 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 95.35 +2.60 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 97.85 +2.60 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 100.35 +2.60 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 102.85 +2.60 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 105.35 +2.60 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 76 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.07 +0.04 41 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.14 +0.07 41 0 222 0
27NOV26 65.00 P 0.00 0.00 0.00 0.28 +0.14 41 0 136 0
27NOV26 67.50 P 0.00 0.00 0.00 0.50 +0.22 41 0 115 0
27NOV26 70.00 P 0.00 0.00 0.00 0.83 +0.33 41 0 549 0
27NOV26 72.50 P 1.30 1.30 1.30 1.31 +0.48 41 100 462 0
27NOV26 75.00 P 1.90 1.95 1.90 1.95 +0.66 41 6 530 +2
27NOV26 77.50 P 2.35 2.60 2.35 2.75 +0.82 41 75 1,066 +51
27NOV26 80.00 P 3.50 3.50 3.50 3.76 +0.99 41 2 1,696 +2
27NOV26 82.50 P 4.54 4.82 4.54 5.01 +1.20 41 38 1,636 +32
27NOV26 85.00 P 6.11 6.11 6.11 6.46 +1.40 41 2 2,042 0
27NOV26 87.50 P 7.13 7.75 7.13 8.19 +1.67 42 90 4,660 +90
27NOV26 90.00 P 0.00 0.00 0.00 9.92 +1.75 42 0 6,998 0
27NOV26 92.50 P 0.00 0.00 0.00 12.08 +2.08 44 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 13.62 +1.98 38 0 2,359 0
27NOV26 97.50 P 15.66 15.70 15.66 15.74 +2.04 37 50 903 +50
27NOV26 100.00 P 0.00 0.00 0.00 17.92 +1.57 33 0 3,780 0
27NOV26 102.50 P 0.00 0.00 0.00 20.57 +1.89 40 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 22.97 +1.93 41 0 2,778 0
27NOV26 107.50 P 0.00 0.00 0.00 25.39 +2.54 40 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 27.86 +2.58 41 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 30.35 +2.60 0 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 32.85 +2.60 0 0 0 -55
27NOV26 117.50 P 0.00 0.00 0.00 35.35 +2.60 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 37.85 +2.29 0 0 335 0
27NOV26 122.50 P 0.00 0.00 0.00 40.35 +2.60 0 0 115 0
27NOV26 125.00 P 42.50 42.50 42.50 42.85 +2.24 0 10 85 -10
27NOV26 127.50 P 0.00 0.00 0.00 45.35 +2.60 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 47.85 +2.60 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 50.35 +2.60 0 0 0 -25
27NOV26 135.00 P 0.00 0.00 0.00 52.85 +2.60 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 55.35 +2.60 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 57.85 +2.60 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 60.35 +2.60 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 62.85 +2.60 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 65.35 +2.60 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 67.85 +2.60 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 70.35 +2.60 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 72.85 +2.60 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 75.35 +2.60 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 77.85 +2.60 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 80.35 +2.60 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 82.85 +2.60 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 85.35 +2.60 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 87.85 +2.60 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 90.35 +2.60 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 92.85 +2.60 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 95.35 +2.60 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 97.85 +2.60 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 100.35 +2.60 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 102.85 +2.60 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 105.35 +2.60 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 +0.05 40 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 +0.07 40 0 222 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 +0.12 40 0 54 0
30DEC26 65.00 P 0.00 0.00 0.00 0.71 +0.19 40 0 409 0
30DEC26 67.50 P 1.15 1.15 1.15 1.08 +0.27 40 30 1,283 +30
30DEC26 70.00 P 1.48 1.48 1.48 1.58 +0.38 40 33 854 +30
30DEC26 72.50 P 2.03 2.03 2.03 2.22 +0.51 40 24 864 0
30DEC26 75.00 P 2.86 2.86 2.86 3.01 +0.63 40 24 907 0
30DEC26 77.50 P 3.52 3.96 3.49 3.97 +0.78 41 209 827 +19
30DEC26 80.00 P 4.57 5.04 4.47 5.08 +0.92 41 190 5,890 +9
30DEC26 82.50 P 5.67 6.40 5.67 6.37 +1.09 41 32 1,780 +1
30DEC26 85.00 P 7.02 7.15 7.02 7.82 +1.27 41 2 25,330 0
30DEC26 87.50 P 8.54 9.30 8.54 9.44 +1.44 41 42 12,360 -32
30DEC26 90.00 P 0.00 0.00 0.00 11.04 +1.43 41 0 6,498 0
30DEC26 92.50 P 0.00 0.00 0.00 13.06 +1.92 42 0 5,515 0
30DEC26 95.00 P 0.00 0.00 0.00 15.07 +2.27 43 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 17.08 +1.90 43 0 2,998 0
30DEC26 100.00 P 18.16 18.36 18.16 18.98 +2.31 41 33 8,140 +15
30DEC26 102.50 P 20.47 20.47 20.47 21.18 +1.76 41 30 1,731 0
30DEC26 105.00 P 0.00 0.00 0.00 23.45 +1.82 42 0 1,789 0
30DEC26 107.50 P 0.00 0.00 0.00 25.62 +1.62 40 0 2,219 0
30DEC26 110.00 P 0.00 0.00 0.00 28.22 +2.37 44 0 19,272 0
30DEC26 112.50 P 0.00 0.00 0.00 30.61 +1.80 44 0 2,628 0
30DEC26 115.00 P 32.92 32.92 32.78 33.68 +2.62 56 58 4,101 +28
30DEC26 117.50 P 0.00 0.00 0.00 35.35 +1.87 0 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 37.85 +2.29 0 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 40.35 +2.02 0 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 42.85 +2.24 0 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 45.35 +2.60 0 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 47.85 +2.60 0 0 879 0
30DEC26 132.50 P 0.00 0.00 0.00 50.35 +2.60 0 0 488 0
30DEC26 135.00 P 0.00 0.00 0.00 52.85 +2.26 0 0 247 0
30DEC26 137.50 P 0.00 0.00 0.00 55.35 +2.60 0 0 120 0
30DEC26 140.00 P 0.00 0.00 0.00 57.85 +2.60 0 0 3,175 0
30DEC26 142.50 P 0.00 0.00 0.00 60.35 +2.60 0 0 1,023 0
30DEC26 145.00 P 0.00 0.00 0.00 62.85 +2.60 0 0 4,750 -991
30DEC26 147.50 P 0.00 0.00 0.00 65.35 +2.60 0 0 0 -300
30DEC26 150.00 P 0.00 0.00 0.00 67.85 +2.60 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 70.35 +2.60 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 72.85 +2.60 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.35 +2.60 0 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 77.85 +2.60 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 80.35 +2.60 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 82.85 +2.60 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 85.35 +2.60 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 87.85 +2.60 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 90.35 +2.60 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 92.85 +2.60 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 95.35 +2.60 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 97.85 +2.60 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 100.35 +2.60 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 102.85 +2.60 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 105.35 +2.60 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 107.85 +2.60 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 110.35 +2.60 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 112.85 +2.60 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 115.35 +2.60 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 117.85 +2.60 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
28JAN27 55.00 P 0.41 0.41 0.41 0.19 +0.05 40 4 4 +4
28JAN27 57.50 P 0.52 0.52 0.52 0.31 +0.08 40 4 4 +4
28JAN27 60.00 P 0.00 0.00 0.00 0.50 +0.12 40 0 18 0
28JAN27 62.50 P 0.00 0.00 0.00 0.78 +0.19 40 0 15 0
28JAN27 65.00 P 1.19 1.19 1.17 1.14 +0.27 40 67 212 +67
28JAN27 67.50 P 1.67 1.67 1.67 1.62 +0.36 40 20 155 +20
28JAN27 70.00 P 2.04 2.26 2.04 2.21 +0.45 40 23 212 +23
28JAN27 72.50 P 2.70 2.92 2.70 2.93 +0.55 40 98 220 +52
28JAN27 75.00 P 3.49 3.80 3.46 3.79 +0.67 40 1,052 1,686 +1,016
28JAN27 77.50 P 4.78 4.81 4.78 4.81 +0.83 40 90 1,520 0
28JAN27 80.00 P 5.46 5.98 5.46 5.99 +0.97 41 570 660 +570
28JAN27 82.50 P 6.90 7.29 6.90 7.28 +1.09 41 434 597 +416
28JAN27 85.00 P 0.00 0.00 0.00 8.73 +1.26 41 0 2,000 0
28JAN27 87.50 P 9.95 9.95 9.95 10.33 +1.40 41 30 1,000 0
28JAN27 90.00 P 0.00 0.00 0.00 11.66 +1.16 40 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 13.45 +1.64 40 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 15.33 +1.73 40 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 17.29 +1.85 40 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 19.36 +1.96 40 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 21.47 +2.04 40 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 23.69 +2.06 40 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 25.93 +1.93 39 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 28.25 +2.30 39 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 30.61 +1.80 40 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 33.68 +2.62 49 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 35.42 +1.94 40 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 37.87 +2.31 39 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 40.35 +2.02 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 42.85 +2.24 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 45.35 +2.60 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 47.85 +2.60 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 50.35 +2.60 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 52.85 +2.26 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 55.35 +2.60 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 57.85 +2.60 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 60.35 +2.60 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 62.85 +2.60 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 65.35 +2.60 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 67.85 +2.60 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 70.35 +2.60 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 72.85 +2.60 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 75.35 +2.60 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 77.85 +2.60 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 +0.04 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 +0.05 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 +0.07 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.59 +0.12 41 0 0 0
30MAR27 57.50 P 1.07 1.07 1.07 0.86 +0.16 41 3 471 +3
30MAR27 60.00 P 1.38 1.38 1.38 1.21 +0.22 41 2 13 -2
30MAR27 62.50 P 1.71 1.71 1.71 1.64 +0.27 41 65 82 +65
30MAR27 65.00 P 2.25 2.25 2.23 2.17 +0.34 41 600 610 +439
30MAR27 67.50 P 0.00 0.00 0.00 2.82 +0.45 41 0 579 0
30MAR27 70.00 P 0.00 0.00 0.00 3.50 +0.45 41 0 773 0
30MAR27 72.50 P 4.11 4.11 4.03 4.40 +0.58 41 61 1,205 +30
30MAR27 75.00 P 5.21 5.28 5.21 5.31 +0.65 41 60 3,312 +30
30MAR27 77.50 P 6.45 6.45 6.35 6.41 +0.74 41 871 1,689 +862
30MAR27 80.00 P 7.45 7.62 7.45 7.68 +0.96 41 31 9,490 +1
30MAR27 82.50 P 8.82 8.90 8.82 9.00 +1.05 41 93 1,502 +30
30MAR27 85.00 P 9.88 10.46 9.88 10.40 +1.06 41 89 10,092 +59
30MAR27 87.50 P 0.00 0.00 0.00 11.98 +1.17 42 0 1,684 0
30MAR27 90.00 P 13.27 13.39 13.27 13.66 +1.33 42 46 8,855 0
30MAR27 92.50 P 0.00 0.00 0.00 15.19 +1.18 41 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 17.09 +1.39 42 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 18.67 +1.62 40 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 20.64 +1.77 40 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 22.63 +1.81 40 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 24.72 +1.92 40 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 26.85 +2.00 40 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 29.03 +2.06 40 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 31.27 +2.16 40 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 33.68 +2.34 42 0 205 0
30MAR27 117.50 P 0.00 0.00 0.00 35.85 +2.27 40 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 38.20 +2.33 40 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 40.57 +2.24 40 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 42.99 +2.38 40 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 45.42 +2.47 40 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 47.87 +2.50 40 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 50.35 +2.55 0 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 52.85 +2.26 0 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 55.35 +2.60 0 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 57.85 +2.60 0 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 60.35 +2.60 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 62.85 +2.60 0 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 65.35 +2.60 0 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 67.85 +2.60 0 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 70.35 +2.60 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 72.85 +2.60 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 75.35 +2.60 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 77.85 +2.60 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 80.35 +2.60 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 82.85 +2.60 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 85.35 +2.60 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 87.85 +2.60 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 90.35 +2.60 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 92.85 +2.60 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 95.35 +2.60 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 97.85 +2.60 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 100.35 +2.60 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 102.85 +2.60 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 105.35 +2.60 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.29 +0.05 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.34 +0.06 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.40 +0.06 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 +0.08 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.55 +0.10 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.63 +0.10 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.71 +0.09 41 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 1.00 +0.14 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.36 +0.21 41 0 10 0
29JUN27 57.50 P 2.04 2.04 2.04 1.81 +0.27 42 30 30 +30
29JUN27 60.00 P 0.00 0.00 0.00 2.35 +0.30 42 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.95 +0.36 42 0 347 0
29JUN27 65.00 P 0.00 0.00 0.00 3.62 +0.39 42 0 312 0
29JUN27 67.50 P 0.00 0.00 0.00 4.40 +0.48 42 0 1,295 0
29JUN27 70.00 P 0.00 0.00 0.00 5.24 +0.57 42 0 820 0
29JUN27 72.50 P 0.00 0.00 0.00 6.24 +0.57 42 0 175 0
29JUN27 75.00 P 0.00 0.00 0.00 7.20 +0.51 41 0 8,618 0
29JUN27 77.50 P 7.99 8.40 7.99 8.40 +0.62 42 63 1,013 +60
29JUN27 80.00 P 0.00 0.00 0.00 9.68 +0.72 42 0 868 0
29JUN27 82.50 P 11.00 11.00 11.00 11.09 +1.10 42 3 944 -1
29JUN27 85.00 P 0.00 0.00 0.00 12.56 +1.21 42 0 9,195 0
29JUN27 87.50 P 13.54 13.85 13.47 14.09 +1.23 42 37 264 +20
29JUN27 90.00 P 0.00 0.00 0.00 15.70 +1.22 42 0 1,096 0
29JUN27 92.50 P 0.00 0.00 0.00 17.23 +1.06 42 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 18.76 +1.37 41 0 161 0
29JUN27 97.50 P 0.00 0.00 0.00 20.86 +1.24 42 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 22.42 +1.56 41 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 24.32 +1.63 41 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 26.31 +1.76 41 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 28.31 +1.78 41 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 30.37 +1.84 41 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 32.50 +1.95 41 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 34.64 +1.98 41 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 36.81 +2.01 41 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 39.61 +1.55 45 0 98 0
29JUN27 122.50 P 0.00 0.00 0.00 41.33 +2.17 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.61 +2.19 41 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 45.93 +2.25 41 0 0 0
29JUN27 130.00 P 48.00 48.00 48.00 48.58 +2.61 44 2 4 +2
29JUN27 132.50 P 0.00 0.00 0.00 50.66 +2.34 41 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 53.05 +2.37 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 55.48 +2.43 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 57.92 +2.47 41 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 60.38 +2.51 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 62.85 +2.53 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 65.35 +2.57 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 67.85 +2.60 0 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 70.35 +2.60 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 72.85 +2.60 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 75.35 +2.60 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 77.85 +2.60 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 80.35 +2.60 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 82.85 +2.60 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 85.35 +2.60 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 87.85 +2.60 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 90.35 +2.60 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 92.85 +2.60 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 95.35 +2.60 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 97.85 +2.60 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 100.35 +2.60 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 102.85 +2.60 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 105.35 +2.60 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 60 0
29SEP27 35.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.23 +0.03 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.33 +0.05 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.39 +0.06 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.44 +0.05 42 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.52 +0.07 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.61 +0.09 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.69 +0.09 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.78 +0.09 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.90 +0.13 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.02 +0.13 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.13 +0.13 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.26 +0.14 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.67 +0.19 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.13 +0.24 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.75 +0.36 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.39 +0.37 42 0 152 0
29SEP27 62.50 P 0.00 0.00 0.00 4.11 +0.40 42 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.91 +0.48 42 0 3,505 0
29SEP27 67.50 P 5.64 5.64 5.64 5.79 +0.52 42 1 1 +1
29SEP27 70.00 P 0.00 0.00 0.00 6.52 +0.47 41 0 968 0
29SEP27 72.50 P 0.00 0.00 0.00 7.76 +0.76 42 0 523 0
29SEP27 75.00 P 8.50 8.76 8.50 8.76 +0.83 42 9 4,080 +9
29SEP27 77.50 P 9.83 9.83 9.83 10.09 +0.93 42 3 171 +3
29SEP27 80.00 P 11.18 11.18 11.18 11.38 +0.94 42 2 133 +2
29SEP27 82.50 P 0.00 0.00 0.00 12.86 +1.19 43 0 151 0
29SEP27 85.00 P 13.66 13.66 13.66 14.01 +0.96 42 60 556 0
29SEP27 87.50 P 14.93 14.93 14.93 15.74 +1.23 42 1 372 +1
29SEP27 90.00 P 0.00 0.00 0.00 17.37 +1.18 43 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 18.67 +0.86 42 0 547 0
29SEP27 95.00 P 0.00 0.00 0.00 20.67 +1.06 43 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 22.06 +1.35 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.90 +1.50 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 25.75 +1.53 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.62 +1.55 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 29.60 +1.67 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.60 +1.73 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.63 +1.76 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.69 +1.81 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 37.83 +1.91 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 39.98 +1.92 42 0 11 0
29SEP27 122.50 P 0.00 0.00 0.00 42.15 +1.98 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.36 +2.03 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.62 +2.11 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 48.90 +2.16 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 51.19 +2.18 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 53.50 +2.21 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 55.86 +2.28 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 58.24 +2.34 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 60.63 +2.36 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 63.03 +2.39 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 65.46 +2.43 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 67.91 +2.47 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 70.37 +2.51 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 72.85 +2.53 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 75.35 +2.57 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 77.85 +2.60 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 80.35 +2.60 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 82.85 +2.60 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 85.35 +2.60 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 87.85 +2.60 0 0 0 0
TOTAL PUT 8,456 403,790 +3,179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 115.700
09OCT26 94.00 C 0.00 0.00 0.00 21.71 -1.71 126 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 20.71 -1.71 120 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 19.71 -1.71 113 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 18.71 -1.71 107 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 17.71 -1.71 101 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 16.71 -1.71 94 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 15.71 -1.71 88 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 14.71 -1.71 82 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 13.71 -1.71 76 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 12.71 -1.71 70 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 11.71 -1.71 64 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 10.71 -1.71 58 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 9.71 -1.71 52 0 0 0
09OCT26 107.00 C 0.00 0.00 0.00 8.71 -1.71 46 0 0 0
09OCT26 108.00 C 0.00 0.00 0.00 7.71 -1.72 40 0 0 0
09OCT26 109.00 C 0.00 0.00 0.00 6.71 -1.72 35 0 0 0
09OCT26 110.00 C 0.00 0.00 0.00 5.72 -1.73 42 0 0 0
09OCT26 111.00 C 0.00 0.00 0.00 4.74 -1.75 42 0 0 0
09OCT26 112.00 C 0.00 0.00 0.00 3.79 -1.76 42 0 0 0
09OCT26 113.00 C 0.00 0.00 0.00 2.89 -1.76 41 0 0 0
09OCT26 114.00 C 0.00 0.00 0.00 2.09 -1.71 42 0 30 0
09OCT26 115.00 C 0.00 0.00 0.00 1.37 -1.75 40 0 175 0
09OCT26 116.00 C 0.00 0.00 0.00 0.86 -1.56 41 0 128 0
09OCT26 117.00 C 0.64 0.64 0.64 0.49 -1.30 41 30 255 +30
09OCT26 118.00 C 0.56 0.56 0.56 0.26 -1.05 41 7 77 +7
09OCT26 119.00 C 0.00 0.00 0.00 0.13 -0.73 42 0 35 0
09OCT26 120.00 C 0.00 0.00 0.00 0.06 -0.52 43 0 138 0
09OCT26 121.00 C 0.00 0.00 0.00 0.03 -0.37 44 0 137 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 -0.24 43 0 456 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 -0.14 49 0 1 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 -0.08 55 0 90 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 24 0
09OCT26 126.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
09OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 21.77 -1.71 47 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 20.77 -1.71 44 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 19.77 -1.71 41 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 18.77 -1.71 37 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 17.78 -1.70 43 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 16.78 -1.71 40 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 15.79 -1.70 41 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 14.80 -1.70 41 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 13.82 -1.70 41 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 12.85 -1.69 41 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 11.88 -1.69 41 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 10.93 -1.67 41 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 10.00 -1.66 41 0 0 0
16OCT26 107.00 C 0.00 0.00 0.00 9.09 -1.64 41 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 8.21 -1.61 41 0 0 0
16OCT26 109.00 C 0.00 0.00 0.00 7.37 -1.57 41 0 0 0
16OCT26 110.00 C 0.00 0.00 0.00 6.56 -1.52 41 0 0 0
16OCT26 111.00 C 0.00 0.00 0.00 5.79 -1.47 41 0 0 0
16OCT26 112.00 C 0.00 0.00 0.00 5.07 -1.41 41 0 0 0
16OCT26 113.00 C 0.00 0.00 0.00 4.29 -1.46 39 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 3.74 -1.31 40 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 3.15 -1.34 40 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 2.64 -1.30 40 0 30 0
16OCT26 117.00 C 0.00 0.00 0.00 2.21 -1.09 40 0 0 0
16OCT26 118.00 C 2.78 2.78 2.38 1.83 -1.00 40 120 110 +90
16OCT26 119.00 C 1.98 2.31 1.98 1.50 -0.89 40 60 60 +60
16OCT26 120.00 C 2.00 2.00 1.93 1.21 -0.79 40 32 37 +32
16OCT26 121.00 C 1.34 1.60 1.34 0.97 -0.70 40 60 60 +60
16OCT26 122.00 C 1.29 1.29 1.29 0.79 -0.60 41 30 30 +30
16OCT26 123.00 C 0.94 0.94 0.94 0.64 -0.49 41 30 33 +30
16OCT26 124.00 C 0.76 0.76 0.76 0.49 -0.42 41 30 30 +30
16OCT26 125.00 C 0.62 0.69 0.62 0.38 -0.35 41 45 45 +45
16OCT26 126.00 C 0.51 0.51 0.51 0.29 -0.29 41 30 30 +30
16OCT26 127.00 C 0.41 0.41 0.41 0.22 -0.24 41 15 15 +15
16OCT26 128.00 C 0.00 0.00 0.00 0.16 -0.20 41 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.12 -0.15 41 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.09 -0.12 41 0 4 0
16OCT26 131.00 C 0.00 0.00 0.00 0.07 -0.09 42 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 0.05 -0.07 42 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 23.28 -1.83 0 0 0 0
29OCT26 95.00 C 23.36 23.36 23.36 20.95 -1.70 40 25 25 +25
29OCT26 97.50 C 20.94 20.94 20.94 18.53 -1.69 40 25 25 +25
29OCT26 100.00 C 18.55 18.55 18.55 16.17 -1.66 40 25 25 +25
29OCT26 102.50 C 16.22 16.22 16.22 13.90 -1.62 40 25 25 +25
29OCT26 105.00 C 13.96 13.96 13.96 11.74 -1.57 40 25 25 +25
29OCT26 107.50 C 11.81 11.81 11.81 9.74 -1.50 40 25 25 +25
29OCT26 110.00 C 9.80 9.80 9.80 7.92 -1.40 40 25 25 +25
29OCT26 112.50 C 7.97 7.97 7.97 6.30 -1.29 40 25 60 +25
29OCT26 115.00 C 6.34 6.34 5.53 4.76 -1.26 38 55 166 -47
29OCT26 117.50 C 5.43 5.43 3.86 3.67 -1.07 39 120 121 +90
29OCT26 120.00 C 4.20 4.20 2.67 2.70 -0.90 39 76 1,251 +46
29OCT26 122.50 C 2.66 2.70 2.16 2.04 -0.62 40 260 1,336 +154
29OCT26 125.00 C 1.88 1.98 1.79 1.47 -0.49 40 62 956 0
29OCT26 127.50 C 1.44 1.44 1.44 1.03 -0.41 40 30 804 +13
29OCT26 130.00 C 1.04 1.04 1.04 0.70 -0.35 40 30 1,227 -30
29OCT26 132.50 C 0.79 0.80 0.71 0.47 -0.26 40 190 728 +85
29OCT26 135.00 C 0.59 0.59 0.59 0.30 -0.20 40 30 608 0
29OCT26 137.50 C 0.37 0.37 0.37 0.19 -0.14 40 30 683 -30
29OCT26 140.00 C 0.00 0.00 0.00 0.12 -0.10 40 0 750 0
29OCT26 142.50 C 0.00 0.00 0.00 0.08 -0.06 40 0 651 0
29OCT26 145.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 693 0
29OCT26 147.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 684 0
29OCT26 152.50 C 0.10 0.10 0.10 0.01 -0.01 40 2 623 -2
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 170 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 253 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 24.37 -0.98 46 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 22.28 -0.88 47 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.20 -0.87 47 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 18.22 -0.87 47 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.34 -1.41 47 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 14.57 -1.34 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 12.92 -1.28 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 11.39 -1.21 47 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 9.99 -1.13 47 0 120 0
27NOV26 115.00 C 9.24 9.24 9.24 8.51 -1.21 46 30 197 +30
27NOV26 117.50 C 9.08 9.08 7.37 7.44 -0.98 47 119 179 +74
27NOV26 120.00 C 6.33 6.33 6.33 6.40 -0.87 46 40 70 +40
27NOV26 122.50 C 6.56 6.56 5.36 5.52 -0.79 47 60 205 +56
27NOV26 125.00 C 4.98 4.98 4.96 4.72 -0.70 47 60 756 +60
27NOV26 127.50 C 0.00 0.00 0.00 3.98 -0.66 47 0 146 0
27NOV26 130.00 C 0.00 0.00 0.00 3.40 -0.65 47 0 177 0
27NOV26 132.50 C 0.00 0.00 0.00 2.86 -0.51 47 0 238 0
27NOV26 135.00 C 0.00 0.00 0.00 2.45 -0.46 47 0 558 0
27NOV26 137.50 C 0.00 0.00 0.00 2.08 -0.38 48 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 1.73 -0.35 48 0 463 0
27NOV26 142.50 C 0.00 0.00 0.00 1.43 -0.31 48 0 188 0
27NOV26 145.00 C 0.00 0.00 0.00 1.18 -0.26 48 0 363 0
27NOV26 147.50 C 1.39 1.39 1.39 0.97 -0.22 48 50 300 0
27NOV26 150.00 C 0.00 0.00 0.00 0.79 -0.19 48 0 408 0
27NOV26 152.50 C 0.00 0.00 0.00 0.64 -0.17 47 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 0.52 -0.14 47 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.42 -0.12 47 0 211 0
27NOV26 160.00 C 0.00 0.00 0.00 0.33 -0.11 47 0 431 0
27NOV26 162.50 C 0.00 0.00 0.00 0.27 -0.09 47 0 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.22 -0.07 47 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.18 -0.05 48 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 207 0
27NOV26 172.50 C 0.00 0.00 0.00 0.11 -0.04 47 0 98 0
30DEC26 92.50 C 0.00 0.00 0.00 25.67 -0.89 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.64 -0.89 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.80 -0.68 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.98 -0.68 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.25 -1.26 47 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 16.62 -1.20 47 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 15.08 -1.14 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.65 -1.08 47 0 129 0
30DEC26 112.50 C 0.00 0.00 0.00 12.32 -1.01 47 0 135 0
30DEC26 115.00 C 0.00 0.00 0.00 10.90 -1.02 46 0 284 0
30DEC26 117.50 C 10.72 11.03 10.72 9.79 -0.88 46 60 200 +29
30DEC26 120.00 C 9.26 9.91 9.26 8.76 -0.81 46 80 904 +40
30DEC26 122.50 C 8.88 8.88 7.89 7.82 -0.83 46 60 173 -45
30DEC26 125.00 C 7.71 7.71 7.71 6.99 -0.75 46 30 5,807 +30
30DEC26 127.50 C 0.00 0.00 0.00 6.11 -0.76 46 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 5.43 -0.74 46 0 282 0
30DEC26 132.50 C 0.00 0.00 0.00 4.82 -0.64 46 0 302 0
30DEC26 135.00 C 0.00 0.00 0.00 4.28 -0.65 46 0 135 0
30DEC26 137.50 C 0.00 0.00 0.00 3.91 -0.44 47 0 580 0
30DEC26 140.00 C 0.00 0.00 0.00 3.43 -0.40 47 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 3.00 -0.36 47 0 742 0
30DEC26 145.00 C 0.00 0.00 0.00 2.62 -0.32 47 0 328 0
30DEC26 147.50 C 0.00 0.00 0.00 2.29 -0.28 47 0 77 0
30DEC26 150.00 C 0.00 0.00 0.00 1.93 -0.32 47 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 1.68 -0.28 47 0 31 0
30DEC26 155.00 C 1.90 1.90 1.90 1.46 -0.24 47 3 267 0
30DEC26 157.50 C 0.00 0.00 0.00 1.26 -0.22 47 0 400 0
30DEC26 160.00 C 1.46 1.56 1.45 1.09 -0.19 47 195 817 +195
30DEC26 162.50 C 0.00 0.00 0.00 0.94 -0.14 47 0 909 0
30DEC26 165.00 C 0.00 0.00 0.00 0.81 -0.12 47 0 1,008 0
30DEC26 167.50 C 1.18 1.18 1.18 0.70 -0.10 47 5 77 +5
30DEC26 170.00 C 0.00 0.00 0.00 0.60 -0.09 47 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.52 -0.08 47 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.44 -0.07 47 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.38 -0.06 47 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 540 0
30DEC26 182.50 C 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.25 -0.03 47 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.21 -0.04 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 69 0
30DEC26 192.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 5,179 0
30DEC26 205.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 0.00 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 0.00 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
30DEC26 280.00 C 0.04 0.04 0.04 0.01 0.00 57 80 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 63 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 65 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 67 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 70 0 380 0
28JAN27 92.50 C 0.00 0.00 0.00 26.68 -1.06 46 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 24.75 -1.09 46 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 22.92 -1.01 45 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 21.37 -0.90 46 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 19.72 -0.62 46 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 18.17 -1.18 46 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 16.70 -1.13 46 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 15.32 -1.07 46 0 0 0
28JAN27 112.50 C 14.96 14.96 14.96 14.44 -0.15 48 12 42 +12
28JAN27 115.00 C 0.00 0.00 0.00 12.68 -0.99 46 0 62 0
28JAN27 117.50 C 0.00 0.00 0.00 11.57 -0.87 46 0 30 0
28JAN27 120.00 C 0.00 0.00 0.00 10.56 -0.82 46 0 0 0
28JAN27 122.50 C 10.76 10.76 10.76 9.60 -0.78 46 30 90 +30
28JAN27 125.00 C 0.00 0.00 0.00 8.76 -0.71 46 0 30 0
28JAN27 127.50 C 0.00 0.00 0.00 7.87 -0.80 46 0 30 0
28JAN27 130.00 C 0.00 0.00 0.00 7.14 -0.84 46 0 60 0
28JAN27 132.50 C 7.28 7.28 6.87 6.52 -0.66 47 120 240 +120
28JAN27 135.00 C 0.00 0.00 0.00 5.81 -0.77 46 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 5.41 -0.52 47 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 4.86 -0.48 47 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 4.36 -0.45 47 0 45 0
30MAR27 92.50 C 0.00 0.00 0.00 29.29 -0.92 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.55 -0.69 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.79 -0.76 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.19 -0.74 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.75 -0.64 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.29 -0.78 47 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 19.92 -0.75 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.48 -0.69 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.24 -0.87 47 0 5 0
30MAR27 115.00 C 16.50 16.50 16.50 16.55 -1.11 48 30 90 +30
30MAR27 117.50 C 0.00 0.00 0.00 14.97 -1.58 47 0 30 0
30MAR27 120.00 C 0.00 0.00 0.00 13.93 -1.09 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.34 -0.79 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 12.21 -0.99 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.35 -1.11 47 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 10.52 -0.91 47 0 70 0
30MAR27 132.50 C 0.00 0.00 0.00 9.78 -0.92 47 0 75 0
30MAR27 135.00 C 0.00 0.00 0.00 9.16 -0.80 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 8.48 -0.71 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 7.84 -0.76 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 7.25 -0.72 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 6.70 -0.68 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 6.19 -0.64 47 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 5.71 -0.61 47 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 5.27 -0.58 47 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.86 -0.55 47 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 4.48 -0.52 47 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 4.13 -0.49 47 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 3.81 -0.45 47 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 3.50 -0.44 47 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 3.23 -0.40 47 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 2.97 -0.38 47 0 25 0
30MAR27 172.50 C 0.00 0.00 0.00 2.73 -0.36 47 0 100 0
30MAR27 175.00 C 0.00 0.00 0.00 2.51 -0.34 47 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 2.31 -0.32 47 0 1 0
30MAR27 180.00 C 2.77 2.77 2.77 2.12 -0.30 47 90 1,148 -90
30MAR27 182.50 C 0.00 0.00 0.00 1.95 -0.28 47 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 1.80 -0.26 47 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 1.65 -0.25 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.52 -0.23 47 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.35 -0.26 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.24 -0.24 47 0 402 0
30MAR27 197.50 C 0.00 0.00 0.00 1.14 -0.18 47 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.05 -0.17 47 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 0.88 -0.15 47 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 0.74 -0.13 47 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.63 -0.13 47 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.54 -0.11 47 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.45 -0.08 47 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.37 -0.08 47 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.32 -0.07 47 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.27 -0.06 47 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.23 -0.05 47 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 16 0
30MAR27 255.00 C 0.86 0.86 0.86 0.16 -0.04 47 200 200 +59
30MAR27 260.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 32.59 -0.91 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.01 -0.90 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.47 -0.92 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.93 -0.97 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 26.53 -0.66 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.18 -0.64 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.92 -0.84 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 22.70 -0.57 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.53 -0.79 48 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 20.95 -0.10 50 0 300 0
29JUN27 117.50 C 0.00 0.00 0.00 19.36 -0.66 48 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 18.36 -0.50 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.40 -0.48 48 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 16.56 -0.43 48 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 15.69 -0.43 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.17 -0.63 49 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 14.19 -0.76 49 0 60 0
29JUN27 135.00 C 0.00 0.00 0.00 13.57 -0.57 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.65 -0.73 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.14 -0.51 49 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 11.48 -0.48 49 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 10.85 -0.45 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 10.25 -0.43 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 9.69 -0.40 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 9.15 -0.39 49 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 8.65 -0.36 49 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 8.17 -0.34 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 7.72 -0.32 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 7.29 -0.30 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 6.88 -0.29 49 0 55 0
29JUN27 167.50 C 0.00 0.00 0.00 6.50 -0.27 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 6.14 -0.25 49 0 43 0
29JUN27 172.50 C 0.00 0.00 0.00 5.80 -0.23 49 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 35.64 -0.89 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 34.16 -0.92 49 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 32.73 -0.91 49 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 31.29 -0.96 49 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 30.04 -0.58 49 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 28.77 -0.57 49 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 27.56 -0.59 49 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 26.33 -0.90 49 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 25.32 -0.47 49 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 24.14 -1.04 49 0 90 0
29SEP27 117.50 C 23.60 23.60 23.60 23.15 -1.17 49 30 60 +30
29SEP27 120.00 C 0.00 0.00 0.00 22.14 -1.16 49 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 21.20 -0.91 49 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 20.31 -0.88 49 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 19.45 -0.73 49 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 18.63 -0.83 49 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 17.86 -0.60 49 0 30 0
29SEP27 135.00 C 0.00 0.00 0.00 17.11 -0.77 49 0 40 0
29SEP27 137.50 C 0.00 0.00 0.00 16.40 -0.76 49 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 15.93 -0.53 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 15.24 -0.93 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 14.58 -0.90 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 13.94 -0.88 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 13.33 -0.86 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 12.75 -0.83 50 0 45 0
29SEP27 155.00 C 0.00 0.00 0.00 12.19 -0.81 50 0 78 0
TOTAL CALL 2,958 67,781 +1,643
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
09OCT26 104.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
09OCT26 106.00 P 0.00 0.00 0.00 0.01 0.00 69 0 167 0
09OCT26 107.00 P 0.05 0.05 0.05 0.01 0.00 62 79 79 0
09OCT26 108.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
09OCT26 109.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 90 0
09OCT26 110.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
09OCT26 111.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 75 0
09OCT26 112.00 P 0.00 0.00 0.00 0.08 -0.05 42 0 33 0
09OCT26 113.00 P 0.40 0.40 0.40 0.19 -0.04 42 30 39 +30
09OCT26 114.00 P 0.00 0.00 0.00 0.39 0.00 42 0 34 0
09OCT26 115.00 P 0.95 0.95 0.95 0.73 +0.14 43 18 156 +18
09OCT26 116.00 P 0.73 0.73 0.73 1.21 +0.31 43 30 180 +16
09OCT26 117.00 P 1.13 1.37 0.78 1.80 +0.50 42 34 93 +30
09OCT26 118.00 P 1.89 1.89 1.89 2.56 +0.76 42 6 18 +6
09OCT26 119.00 P 0.00 0.00 0.00 3.42 +0.96 42 0 30 0
09OCT26 120.00 P 0.00 0.00 0.00 4.35 +1.08 42 0 50 0
09OCT26 121.00 P 0.00 0.00 0.00 5.31 +1.34 40 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 6.30 +1.48 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 7.30 +1.58 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 8.30 +1.63 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 9.30 +1.67 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 10.30 +1.69 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 11.30 +1.70 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 12.30 +1.70 0 0 0 0
09OCT26 129.00 P 0.00 0.00 0.00 13.30 +1.70 0 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 14.30 +1.70 0 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 15.30 +1.70 0 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 16.30 +1.70 0 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 17.30 +1.70 0 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 18.30 +1.20 0 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 19.30 +1.17 0 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 20.30 +1.14 0 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 21.30 +1.11 0 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 22.60 +1.38 209 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 23.60 +1.35 215 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 24.62 +1.34 225 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 50 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 0.00 46 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 0.23 +0.05 41 0 0 0
16OCT26 107.00 P 0.00 0.00 0.00 0.33 +0.08 41 0 100 0
16OCT26 108.00 P 0.43 0.43 0.43 0.45 +0.11 41 35 35 +35
16OCT26 109.00 P 0.52 0.52 0.52 0.61 +0.15 41 15 15 +15
16OCT26 110.00 P 0.00 0.00 0.00 0.80 +0.19 41 0 15 0
16OCT26 111.00 P 0.00 0.00 0.00 1.05 +0.25 42 0 0 0
16OCT26 112.00 P 0.93 0.93 0.93 1.34 +0.31 42 30 30 +30
16OCT26 113.00 P 1.15 1.15 1.15 1.67 +0.38 42 30 30 +30
16OCT26 114.00 P 1.42 1.42 1.42 2.07 +0.46 42 30 30 +30
16OCT26 115.00 P 1.60 1.60 1.60 2.53 +0.58 42 3 3 +3
16OCT26 116.00 P 0.00 0.00 0.00 3.04 +0.72 42 0 0 0
16OCT26 117.00 P 2.75 2.75 2.38 3.60 +0.83 42 60 30 +30
16OCT26 118.00 P 0.00 0.00 0.00 4.23 +0.96 43 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 4.77 +0.98 41 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 5.47 +1.01 41 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 6.23 +1.07 41 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 7.03 +1.17 41 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 7.85 +1.23 41 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 8.72 +1.31 41 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 9.61 +1.38 41 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 10.52 +1.43 41 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 11.46 +1.49 41 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 12.40 +1.52 41 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 13.37 +1.57 41 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 14.34 +1.60 41 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 15.32 +1.62 41 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 16.31 +1.65 41 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 17.30 +1.66 0 0 0 0
16OCT26 134.00 P 0.00 0.00 0.00 18.30 +1.18 0 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 19.30 +1.16 0 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 20.30 +1.14 0 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 21.30 - 0 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.15 +0.02 40 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.29 +0.05 40 0 425 0
29OCT26 102.50 P 0.00 0.00 0.00 0.52 +0.08 40 0 767 0
29OCT26 105.00 P 1.10 1.10 1.10 0.86 +0.12 40 150 884 0
29OCT26 107.50 P 1.18 1.18 1.16 1.38 +0.21 40 60 441 0
29OCT26 110.00 P 1.74 2.23 1.62 2.08 +0.38 40 125 526 -35
29OCT26 112.50 P 2.67 3.19 2.67 3.00 +0.55 41 51 484 -11
29OCT26 115.00 P 0.00 0.00 0.00 4.13 +0.62 41 0 665 0
29OCT26 117.50 P 0.00 0.00 0.00 5.50 +0.87 41 0 3,749 0
29OCT26 120.00 P 0.00 0.00 0.00 6.88 +0.90 40 0 629 0
29OCT26 122.50 P 7.10 7.10 7.10 8.62 +1.00 40 25 618 -25
29OCT26 125.00 P 8.86 8.86 8.86 10.54 +1.13 40 31 169 +25
29OCT26 127.50 P 10.81 10.81 10.81 12.61 +1.26 40 25 214 -15
29OCT26 130.00 P 12.90 12.90 12.89 14.80 +1.37 40 25 100 0
29OCT26 132.50 P 0.00 0.00 0.00 17.09 +0.99 40 0 610 0
29OCT26 135.00 P 17.40 17.40 17.40 19.45 +1.00 40 25 767 -13
29OCT26 137.50 P 19.76 19.76 19.76 21.87 +0.99 40 25 821 0
29OCT26 140.00 P 22.16 22.16 22.16 24.62 +1.26 52 25 821 0
29OCT26 142.50 P 0.00 0.00 0.00 27.10 +1.22 55 0 90 0
29OCT26 145.00 P 27.06 27.06 27.06 29.56 +1.13 58 4 170 0
29OCT26 147.50 P 0.00 0.00 0.00 32.10 +1.10 63 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 34.63 +1.09 67 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 37.13 +1.09 70 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 39.61 +1.09 73 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 42.09 +1.07 75 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 44.59 +1.28 78 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 47.09 +1.05 81 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 49.59 +1.05 84 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 52.09 +1.05 87 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 54.60 +1.06 90 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 57.12 +1.08 94 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.87 +0.12 48 0 226 0
27NOV26 95.00 P 1.44 1.44 1.44 1.21 +0.17 48 40 400 +40
27NOV26 97.50 P 0.00 0.00 0.00 1.62 +0.19 48 0 466 0
27NOV26 100.00 P 0.00 0.00 0.00 2.14 +0.24 48 0 163 0
27NOV26 102.50 P 0.00 0.00 0.00 2.78 +0.32 48 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 3.53 +0.39 48 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 4.38 +0.42 48 0 33 0
27NOV26 110.00 P 5.00 5.00 5.00 5.33 +0.48 48 36 199 +36
27NOV26 112.50 P 0.00 0.00 0.00 6.46 +0.64 48 0 37 0
27NOV26 115.00 P 6.80 7.80 6.80 7.66 +0.73 48 31 144 0
27NOV26 117.50 P 8.05 8.05 8.05 9.12 +0.91 48 30 303 -30
27NOV26 120.00 P 9.83 9.83 9.83 10.53 +0.91 48 30 334 +30
27NOV26 122.50 P 0.00 0.00 0.00 12.05 +1.00 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 13.60 +0.90 47 6 408 0
27NOV26 127.50 P 0.00 0.00 0.00 15.39 +1.06 47 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 17.27 +0.67 47 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 19.22 +0.65 47 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 21.27 +0.69 47 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 23.74 +1.03 50 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 25.92 +1.05 51 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 28.16 +1.03 51 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 30.41 +1.03 52 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 32.72 +0.96 52 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 35.06 +1.15 53 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 37.41 +1.16 53 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 39.82 +1.02 54 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 42.19 +1.03 54 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 44.63 +1.32 55 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 47.10 +1.06 56 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 49.59 +1.05 58 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 52.09 +1.05 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 54.60 +1.06 62 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 57.12 +1.08 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.82 +0.22 47 0 219 0
30DEC26 95.00 P 2.51 2.51 2.51 2.33 +0.28 47 8 14 0
30DEC26 97.50 P 0.00 0.00 0.00 2.99 +0.43 47 0 252 0
30DEC26 100.00 P 3.25 3.25 3.25 3.67 +0.39 47 30 97 +30
30DEC26 102.50 P 0.00 0.00 0.00 4.41 +0.44 47 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 5.21 +0.39 47 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 6.13 +0.42 47 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 7.16 +0.52 47 0 529 0
30DEC26 112.50 P 0.00 0.00 0.00 8.38 +0.65 47 0 55 0
30DEC26 115.00 P 9.15 9.15 9.15 9.62 +0.75 47 3 2,438 0
30DEC26 117.50 P 0.00 0.00 0.00 11.06 +0.83 47 0 302 0
30DEC26 120.00 P 0.00 0.00 0.00 12.03 +0.50 45 0 350 0
30DEC26 122.50 P 0.00 0.00 0.00 13.94 +0.60 47 0 6 0
30DEC26 125.00 P 0.00 0.00 0.00 15.57 +0.59 47 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 17.26 +0.61 47 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 19.06 +0.61 47 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 21.28 +0.98 49 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 23.24 +1.03 49 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 25.25 +1.02 49 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 27.32 +1.06 50 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 29.45 +1.05 50 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.61 +1.05 50 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 33.81 +1.04 51 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 36.04 +0.99 51 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 38.32 +0.98 51 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 40.59 +0.94 51 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 42.93 +0.97 52 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 45.25 +0.94 52 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 47.61 +0.96 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 50.00 +0.99 53 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 52.37 +0.98 53 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 54.60 +1.00 51 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 57.17 +0.99 53 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 59.65 +1.07 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 62.10 +1.07 55 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 64.62 +1.09 57 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 67.09 +1.06 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 69.59 +1.06 59 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 72.09 +1.06 61 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 74.56 +1.20 61 0 500 0
30DEC26 192.50 P 0.00 0.00 0.00 77.08 +1.05 63 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 79.58 +1.03 64 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 82.08 +1.05 66 0 45 0
30DEC26 200.00 P 0.00 0.00 0.00 84.61 +1.04 67 0 3,080 0
30DEC26 205.00 P 0.00 0.00 0.00 89.58 +1.05 69 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 94.58 +1.05 72 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 99.61 +1.08 75 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 104.58 +1.04 76 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 109.58 +1.05 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 114.58 +1.02 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 119.58 +1.02 83 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 124.57 +1.01 85 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 129.57 +1.01 87 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 134.57 +1.01 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 139.59 +1.04 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 144.57 +1.02 92 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 149.57 +1.05 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 154.57 +1.05 96 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 159.60 +1.08 98 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 164.60 +1.08 100 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 169.56 +1.04 100 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 174.56 +1.04 102 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 179.56 +1.04 104 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 184.59 +1.07 106 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 194.56 +1.04 108 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 204.56 +1.04 111 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 214.43 +0.90 110 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 224.58 +1.06 117 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 234.57 +1.05 120 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 2.70 +0.27 46 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 3.29 +0.34 46 0 2 0
28JAN27 97.50 P 0.00 0.00 0.00 4.08 +0.37 47 0 30 0
28JAN27 100.00 P 0.00 0.00 0.00 4.85 +0.44 47 0 245 0
28JAN27 102.50 P 0.00 0.00 0.00 5.66 +0.41 47 0 80 0
28JAN27 105.00 P 0.00 0.00 0.00 6.55 +0.45 47 0 160 0
28JAN27 107.50 P 0.00 0.00 0.00 7.53 +0.50 46 0 581 0
28JAN27 110.00 P 0.00 0.00 0.00 8.62 +0.57 47 0 598 0
28JAN27 112.50 P 0.00 0.00 0.00 9.87 +0.70 47 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 11.13 +0.70 47 0 961 0
28JAN27 117.50 P 0.00 0.00 0.00 12.49 +0.77 47 0 120 0
28JAN27 120.00 P 0.00 0.00 0.00 14.30 +1.23 48 0 15 0
28JAN27 122.50 P 0.00 0.00 0.00 15.37 +0.48 46 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 17.00 +0.51 46 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 18.95 +0.78 48 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 20.73 +0.87 48 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 22.57 +0.87 48 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 24.48 +0.91 48 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 26.42 +0.95 48 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 28.46 +0.96 49 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 30.50 +0.97 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.53 +0.10 47 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 5.23 +0.08 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.27 +0.32 48 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 7.11 +0.30 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.10 +0.42 48 0 107 0
30MAR27 105.00 P 0.00 0.00 0.00 9.11 +0.47 47 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 10.20 +0.64 47 0 245 0
30MAR27 110.00 P 0.00 0.00 0.00 11.37 +0.57 47 0 388 0
30MAR27 112.50 P 0.00 0.00 0.00 12.61 +0.62 47 0 459 0
30MAR27 115.00 P 0.00 0.00 0.00 13.98 +0.72 48 0 657 0
30MAR27 117.50 P 0.00 0.00 0.00 15.30 +0.64 47 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 16.77 +0.81 47 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 18.63 +0.96 49 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 20.13 +1.06 48 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 21.82 +0.74 48 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 23.54 +0.77 49 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 25.32 +0.83 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 27.14 +0.86 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 29.01 +0.86 49 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 30.86 +0.83 49 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 32.88 +0.93 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 34.87 +0.85 50 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 36.89 +0.82 50 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 38.97 +0.85 50 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 41.06 +0.87 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 43.20 +0.83 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.30 +0.74 50 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 47.53 +0.79 51 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 49.74 +0.81 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.89 +0.99 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.21 +1.07 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.33 +0.92 51 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 58.72 +1.05 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.04 +1.09 52 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 63.34 +1.09 52 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 65.64 +1.07 52 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 67.98 +1.09 52 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 70.32 +1.10 52 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 72.67 +1.07 52 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 75.04 +1.08 52 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 77.36 +1.01 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 79.81 +1.08 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 82.26 +1.14 52 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 84.68 +1.11 52 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 89.58 +1.05 53 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 94.58 +1.05 55 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 99.61 +1.08 57 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 104.58 +1.04 58 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 109.58 +1.05 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 114.58 +1.02 62 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 119.58 +1.02 63 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 124.57 +1.01 65 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 129.57 +1.01 66 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 134.57 +1.01 67 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 139.59 +1.04 69 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 144.57 +1.02 70 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 149.57 +1.05 72 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 7.40 +0.58 49 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 8.32 +0.58 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.18 +0.52 49 0 265 0
29JUN27 100.00 P 0.00 0.00 0.00 10.18 +0.56 49 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 11.23 +0.50 48 0 350 0
29JUN27 105.00 P 0.00 0.00 0.00 12.35 +0.50 49 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 13.52 +0.68 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.76 +0.72 48 0 48 0
29JUN27 112.50 P 0.00 0.00 0.00 16.05 +0.76 48 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 17.41 +0.66 48 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 18.82 +0.85 48 0 180 0
29JUN27 120.00 P 0.00 0.00 0.00 20.29 +0.89 48 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 22.33 +1.44 50 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 23.88 +1.38 50 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 25.02 +0.62 49 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 26.71 +0.72 49 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 28.44 +0.75 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 30.21 +0.78 49 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 32.01 +0.80 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 33.86 +0.82 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 35.74 +0.84 49 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 37.65 +0.66 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 39.60 +0.69 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.59 +0.90 50 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 43.60 +0.70 50 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 45.63 +0.93 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.69 +0.73 50 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 49.76 +0.95 50 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 51.88 +0.71 50 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 54.00 +0.99 50 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 56.16 +0.77 50 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.30 +0.75 50 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 60.51 +0.78 51 0 0 0
29SEP27 92.50 P 9.35 9.35 9.35 9.47 +0.10 49 8 20 +8
29SEP27 95.00 P 0.00 0.00 0.00 10.72 +0.40 50 0 0 0
29SEP27 97.50 P 11.40 11.40 11.40 11.64 +0.30 49 6 113 0
29SEP27 100.00 P 0.00 0.00 0.00 12.48 +0.25 48 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 13.64 +0.11 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.81 +0.19 49 0 0 0
29SEP27 107.50 P 15.58 15.66 15.58 16.04 +0.40 49 90 90 +90
29SEP27 110.00 P 16.90 16.90 16.90 17.32 +0.45 48 45 60 +45
29SEP27 112.50 P 18.04 18.04 18.04 18.65 +0.47 48 45 75 +45
29SEP27 115.00 P 0.00 0.00 0.00 20.03 +0.55 49 0 106 0
29SEP27 117.50 P 0.00 0.00 0.00 21.47 +0.56 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.95 +0.60 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 24.48 +0.79 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.06 +0.75 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.03 +1.13 50 0 45 0
29SEP27 130.00 P 28.30 28.30 28.30 30.14 +0.96 51 30 30 +30
29SEP27 132.50 P 29.95 29.95 29.95 31.05 +0.17 49 30 75 +30
29SEP27 135.00 P 0.00 0.00 0.00 32.78 +0.56 49 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 34.56 +0.75 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 36.38 +0.78 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 38.23 +0.61 49 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 40.09 +0.58 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 42.00 +0.60 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 43.84 +0.55 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 45.87 +0.64 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 47.85 +0.86 50 0 0 0
TOTAL PUT 1,439 61,216 +553
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$ 48.480
29OCT26 33.00 C 0.00 0.00 0.00 15.54 -2.39 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.54 -2.39 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.49 -2.44 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.55 -2.38 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.65 -2.28 64 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.55 -2.39 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.55 -2.39 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.55 -2.39 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.56 -2.38 26 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.56 -2.42 21 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.58 -2.40 24 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 4.61 -2.38 24 0 0 0
29OCT26 45.00 C 4.23 4.23 4.23 3.69 -2.31 24 5 20 0
29OCT26 46.00 C 0.00 0.00 0.00 2.83 -2.20 24 0 15 0
29OCT26 47.00 C 2.11 2.11 2.07 2.07 -2.01 24 60 105 +60
29OCT26 48.00 C 1.98 1.98 1.43 1.43 -1.77 24 135 290 -60
29OCT26 49.00 C 1.27 1.27 1.09 0.90 -1.52 23 75 268 +60
29OCT26 50.00 C 1.14 1.20 0.54 0.55 -1.13 23 211 469 +80
29OCT26 52.50 C 0.33 0.33 0.19 0.13 -0.42 24 164 1,193 -54
29OCT26 55.00 C 0.09 0.09 0.09 0.02 -0.11 24 5 1,010 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 781 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 337 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.63 -2.39 24 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.66 -2.38 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.72 -2.33 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.82 -2.25 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.98 -2.14 24 0 0 0
27NOV26 46.00 C 3.28 3.28 3.28 3.28 -1.92 25 15 30 +15
27NOV26 47.00 C 2.57 2.57 2.55 2.55 -1.78 24 60 91 +60
27NOV26 48.00 C 2.87 2.87 2.44 1.92 -1.60 23 53 210 +15
27NOV26 49.00 C 2.22 2.22 1.48 1.50 -1.33 24 113 901 +86
27NOV26 50.00 C 1.66 1.67 1.42 1.05 -1.14 23 68 633 +16
27NOV26 52.50 C 0.98 1.02 0.55 0.45 -0.61 24 67 837 +62
27NOV26 55.00 C 0.32 0.35 0.20 0.16 -0.26 24 41 660 -1
27NOV26 57.50 C 0.14 0.14 0.10 0.05 -0.09 24 50 599 +27
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 269 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 20.76 -2.20 72 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.76 -2.20 68 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.79 -2.18 65 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.79 -2.18 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.79 -2.18 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.80 -2.17 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.81 -2.17 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.81 -2.17 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.80 -2.19 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.82 -2.17 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.82 -2.18 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.81 -2.20 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.84 -2.18 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.88 -2.16 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.71 -2.35 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.80 -2.29 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.95 -2.20 21 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 4.15 -2.10 21 0 221 0
30DEC26 46.00 C 3.68 3.68 3.67 3.43 -1.96 21 11 132 +11
30DEC26 47.00 C 0.00 0.00 0.00 2.83 -1.76 22 0 37 0
30DEC26 48.00 C 2.76 2.76 2.36 2.26 -1.60 21 30 128 +15
30DEC26 49.00 C 2.30 2.30 2.19 1.80 -1.41 22 73 528 -3
30DEC26 50.00 C 2.08 2.08 1.74 1.39 -1.22 22 13 196 +13
30DEC26 52.50 C 1.10 1.10 1.10 0.67 -0.83 21 2 1,096 -2
30DEC26 55.00 C 0.50 0.50 0.50 0.29 -0.48 21 2 304 0
30DEC26 57.50 C 0.35 0.35 0.22 0.12 -0.24 21 91 108 -42
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.11 21 0 118 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.04 22 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
28JAN27 41.00 C 0.00 0.00 0.00 7.88 -2.32 25 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 6.89 -2.24 22 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 6.05 -2.15 22 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 5.26 -2.06 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 4.53 -1.94 22 0 0 0
28JAN27 46.00 C 3.95 3.95 3.95 3.85 -1.81 22 15 15 +15
28JAN27 47.00 C 3.68 3.68 3.28 3.24 -1.66 22 60 60 +60
28JAN27 48.00 C 3.58 3.58 2.73 2.73 -1.52 22 102 80 +80
28JAN27 49.00 C 2.99 3.01 2.54 2.18 -1.42 22 33 15 +15
28JAN27 50.00 C 0.00 0.00 0.00 1.78 -1.25 22 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 1.05 -0.84 22 0 44 0
28JAN27 55.00 C 0.00 0.00 0.00 0.56 -0.55 22 0 90 0
28JAN27 57.50 C 0.54 0.54 0.54 0.27 -0.33 22 55 55 +55
28JAN27 60.00 C 0.00 0.00 0.00 0.13 -0.17 22 0 45 0
28JAN27 62.50 C 0.00 0.00 0.00 0.06 -0.09 22 0 38 0
28JAN27 65.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 75 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 75 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.89 -2.32 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.94 -2.29 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.95 -2.31 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.98 -2.30 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.09 -2.22 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.07 -2.26 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.07 -2.29 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.12 -2.28 28 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 10.23 -2.21 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.31 -2.18 26 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.42 -2.14 25 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 7.57 -1.92 24 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 6.76 -1.86 24 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 5.82 -1.97 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.13 -1.85 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 4.44 -1.79 21 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 3.85 -1.67 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 3.31 -1.62 21 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 2.84 -1.47 21 0 52 0
30MAR27 50.00 C 3.08 3.08 2.54 2.44 -1.27 22 4 295 +2
30MAR27 52.50 C 1.83 1.83 1.83 1.61 -0.96 22 862 1,474 +861
30MAR27 55.00 C 0.00 0.00 0.00 1.01 -0.69 22 0 126 0
30MAR27 57.50 C 0.00 0.00 0.00 0.60 -0.47 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.34 -0.31 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 -0.19 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 -0.11 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.06 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.04 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 16.22 -2.25 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.27 -2.24 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.31 -2.23 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.34 -2.25 26 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 12.40 -2.23 25 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 11.71 -1.98 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.83 -1.93 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.98 -1.87 26 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 9.15 -1.81 25 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 8.37 -1.73 25 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 7.59 -1.73 24 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 6.71 -1.84 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.06 -1.74 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 5.28 -1.82 21 0 15 0
29JUN27 47.00 C 4.90 4.90 4.90 4.84 -1.59 22 15 132 0
29JUN27 48.00 C 4.37 4.37 4.37 4.22 -1.49 22 30 49 0
29JUN27 49.00 C 4.08 4.13 4.08 3.88 -1.24 22 30 60 +30
29JUN27 50.00 C 3.64 3.64 3.64 3.42 -1.16 22 15 111 0
29JUN27 52.50 C 0.00 0.00 0.00 2.42 -1.01 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 1.73 -0.82 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.25 -0.64 23 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.88 -0.45 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.59 -0.33 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.39 -0.23 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.25 -0.16 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.16 -0.11 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.11 -0.07 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 9.35 -1.84 21 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.57 -1.85 21 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.83 -2.14 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.36 -1.87 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.75 -1.78 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.96 -1.89 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.44 -1.78 21 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 4.92 -1.49 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 4.47 -1.40 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.02 -1.33 21 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 3.07 -1.12 22 0 21 0
29SEP27 55.00 C 0.00 0.00 0.00 2.31 -0.93 22 0 0 0
29SEP27 57.50 C 1.99 2.07 1.80 1.77 -0.70 22 80 80 +80
29SEP27 60.00 C 0.00 0.00 0.00 1.28 -0.58 22 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 0.96 -0.46 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 0.70 -0.39 22 0 24 0
29SEP27 67.50 C 0.00 0.00 0.00 0.50 -0.30 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.35 -0.22 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.25 -0.14 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.17 -0.12 22 0 0 0
TOTAL CALL 2,645 17,688 +1,556
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.05 +0.04 24 0 498 0
29OCT26 45.00 P 0.09 0.21 0.09 0.13 +0.11 24 179 531 -15
29OCT26 46.00 P 0.14 0.33 0.14 0.27 +0.23 24 191 674 +128
29OCT26 47.00 P 0.22 0.60 0.18 0.52 +0.42 24 402 941 +131
29OCT26 48.00 P 0.37 0.92 0.37 0.89 +0.68 24 379 944 +265
29OCT26 49.00 P 0.64 1.42 0.60 1.41 +1.00 25 669 799 +391
29OCT26 50.00 P 0.87 2.03 0.87 2.07 +1.33 25 347 3,410 +102
29OCT26 52.50 P 2.78 3.46 2.78 4.08 +1.97 24 75 1,039 -1
29OCT26 55.00 P 0.00 0.00 0.00 6.72 +2.45 41 0 700 -86
29OCT26 57.50 P 0.00 0.00 0.00 9.02 +2.42 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.53 +2.43 44 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.02 +2.41 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.52 +2.41 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.02 +2.41 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.52 +2.41 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.03 +2.42 76 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.53 +2.42 82 0 0 0
27NOV26 41.00 P 0.12 0.12 0.12 0.05 +0.04 24 5 5 +5
27NOV26 42.00 P 0.00 0.00 0.00 0.10 +0.08 24 0 100 0
27NOV26 43.00 P 0.15 0.15 0.15 0.19 +0.15 24 20 50 +20
27NOV26 44.00 P 0.00 0.00 0.00 0.31 +0.24 24 0 362 0
27NOV26 45.00 P 0.27 0.27 0.27 0.51 +0.37 24 5 417 0
27NOV26 46.00 P 0.38 0.59 0.38 0.79 +0.55 24 86 245 +22
27NOV26 47.00 P 0.50 1.10 0.50 1.13 +0.72 24 85 442 +12
27NOV26 48.00 P 0.73 1.55 0.73 1.58 +0.94 24 60 491 -34
27NOV26 49.00 P 1.21 2.05 1.21 2.05 +1.11 23 72 448 0
27NOV26 50.00 P 2.26 2.67 2.26 2.66 +1.35 23 150 838 -45
27NOV26 52.50 P 3.12 3.12 3.12 4.60 +1.88 24 4 1,651 0
27NOV26 55.00 P 5.38 5.39 5.27 6.82 +2.11 24 105 1,720 +105
27NOV26 57.50 P 0.00 0.00 0.00 9.06 +2.18 0 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 11.53 +2.25 0 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 14.16 +2.44 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 16.65 +2.45 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.15 +2.46 32 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.64 +2.46 32 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.13 +2.46 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.62 +2.46 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 +0.04 22 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 +0.06 21 0 340 0
30DEC26 42.00 P 0.25 0.27 0.25 0.18 +0.11 21 20 387 +20
30DEC26 43.00 P 0.00 0.00 0.00 0.29 +0.17 21 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.46 +0.27 21 0 303 0
30DEC26 45.00 P 0.53 0.66 0.53 0.68 +0.37 21 30 361 +6
30DEC26 46.00 P 0.50 1.00 0.50 0.98 +0.53 22 74 597 +74
30DEC26 47.00 P 1.20 1.20 1.20 1.35 +0.70 22 4 209 0
30DEC26 48.00 P 1.20 1.53 1.20 1.81 +0.89 22 3 128 0
30DEC26 49.00 P 1.53 2.01 1.53 2.25 +1.00 21 6 729 +3
30DEC26 50.00 P 2.00 2.88 2.00 2.98 +1.33 22 28 725 +4
30DEC26 52.50 P 4.01 4.37 3.99 4.79 +1.74 22 110 557 +40
30DEC26 55.00 P 5.62 5.62 5.62 6.88 +1.97 21 15 46 -15
30DEC26 57.50 P 0.00 0.00 0.00 9.24 +2.23 21 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 11.62 +2.29 0 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 14.16 +2.42 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.65 +2.45 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.15 +2.46 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.64 +2.46 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.13 +2.46 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.62 +2.46 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.23 +0.14 22 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.34 +0.20 22 0 0 0
28JAN27 43.00 P 0.50 0.50 0.50 0.50 +0.29 22 4 4 +4
28JAN27 44.00 P 0.52 0.52 0.52 0.71 +0.39 22 4 139 +4
28JAN27 45.00 P 0.00 0.00 0.00 0.98 +0.52 22 0 34 0
28JAN27 46.00 P 1.05 1.10 1.05 1.31 +0.66 22 8 27 +8
28JAN27 47.00 P 1.00 1.53 1.00 1.69 +0.82 22 17 23 +2
28JAN27 48.00 P 1.41 1.41 1.41 2.15 +0.98 22 4 58 +4
28JAN27 49.00 P 1.80 2.07 1.72 2.69 +1.17 22 60 112 +60
28JAN27 50.00 P 2.31 2.62 2.31 3.29 +1.35 22 22 37 +22
28JAN27 52.50 P 3.82 4.26 3.82 4.98 +1.66 22 26 26 +26
28JAN27 55.00 P 0.00 0.00 0.00 7.04 +1.90 22 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 9.27 +2.13 21 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 11.62 +2.22 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 14.16 +2.39 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 16.65 +2.44 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 19.15 +2.46 26 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 21.64 +2.46 27 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 24.13 +2.46 27 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 26.62 +2.46 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR27 32.00 P 0.06 0.06 0.06 0.01 0.00 23 10 174 -10
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 +0.04 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 +0.05 22 0 32 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 +0.08 22 0 103 0
30MAR27 39.00 P 0.19 0.19 0.19 0.21 +0.12 22 15 85 -6
30MAR27 40.00 P 0.00 0.00 0.00 0.30 +0.16 22 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.43 +0.23 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.60 +0.30 22 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.80 +0.39 22 0 76 0
30MAR27 44.00 P 0.95 0.96 0.95 0.99 +0.45 21 8 103 +3
30MAR27 45.00 P 0.00 0.00 0.00 1.34 +0.62 22 0 233 0
30MAR27 46.00 P 1.38 1.38 1.38 1.69 +0.73 22 1 175 0
30MAR27 47.00 P 0.00 0.00 0.00 2.08 +0.85 22 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 2.55 +1.00 22 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 3.09 +1.17 22 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 3.71 +1.36 22 887 1,218 +887
30MAR27 52.50 P 0.00 0.00 0.00 5.30 +1.59 22 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 7.26 +1.83 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 9.44 +2.07 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.72 +2.19 20 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 14.16 +2.30 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.65 +2.40 18 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.15 +2.45 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.64 +2.45 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.13 +2.45 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.62 +2.45 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 +0.05 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 +0.07 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 +0.10 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.27 +0.14 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.36 +0.17 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.47 +0.21 22 0 129 0
29JUN27 40.00 P 0.00 0.00 0.00 0.65 +0.30 23 0 143 0
29JUN27 41.00 P 0.00 0.00 0.00 0.83 +0.35 23 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 1.06 +0.44 23 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 1.32 +0.53 23 0 102 0
29JUN27 44.00 P 0.00 0.00 0.00 1.62 +0.62 23 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 1.96 +0.74 23 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 2.33 +0.80 23 0 87 0
29JUN27 47.00 P 0.00 0.00 0.00 2.77 +0.93 23 0 84 0
29JUN27 48.00 P 3.20 3.20 3.20 3.20 +0.99 22 30 108 +30
29JUN27 49.00 P 3.32 3.60 3.26 3.84 +1.22 23 135 135 +119
29JUN27 50.00 P 0.00 0.00 0.00 4.36 +1.29 23 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 5.87 +1.44 22 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 7.47 +1.50 21 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 9.48 +1.69 20 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 11.72 +1.81 18 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 14.28 +2.20 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.65 +2.27 18 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 19.15 +2.39 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.64 +2.43 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.13 +2.44 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.62 +2.45 26 0 0 0
29SEP27 41.00 P 0.91 0.91 0.91 1.12 +0.38 22 6 47 +6
29SEP27 42.00 P 1.30 1.33 1.30 1.36 +0.47 22 36 64 +36
29SEP27 43.00 P 0.00 0.00 0.00 1.66 +0.52 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.98 +0.60 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 2.36 +0.69 23 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 2.75 +0.77 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.21 +0.87 23 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 3.69 +0.96 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 4.23 +1.06 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.79 +1.15 23 0 50 0
29SEP27 52.50 P 6.28 6.29 6.28 6.20 +1.36 22 60 85 +60
29SEP27 55.00 P 7.61 7.61 7.61 8.19 +1.62 23 15 15 0
29SEP27 57.50 P 9.44 9.44 9.44 10.15 +1.77 24 15 60 +15
29SEP27 60.00 P 0.00 0.00 0.00 12.15 +1.76 23 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 14.34 +1.76 22 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 16.90 +2.09 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 19.21 +2.19 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 21.64 +2.32 20 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 24.13 +2.40 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 26.62 +2.43 0 0 0 0
TOTAL PUT 4,487 30,215 +2,402
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$ 213.000
29OCT26 147.50 C 0.00 0.00 0.00 65.77 -4.74 0 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 63.28 -4.73 40 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 60.78 -4.74 0 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 58.29 -4.74 38 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 55.79 -4.02 0 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 53.30 -4.16 36 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 50.81 -4.77 38 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 48.31 -4.79 33 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 45.82 -4.80 34 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 43.34 -4.81 36 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 40.86 -4.82 36 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 38.38 -4.84 35 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 35.93 -3.97 36 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 33.48 -3.95 35 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 31.07 -3.92 35 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 28.68 -3.88 35 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 26.34 -3.83 35 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 24.05 -3.76 35 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 21.83 -3.67 35 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 19.68 -3.56 35 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 17.63 -3.43 35 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 15.67 -3.29 35 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 12.10 -2.95 35 0 36 0
29OCT26 210.00 C 0.00 0.00 0.00 8.88 -2.73 34 0 76 0
29OCT26 215.00 C 7.87 7.87 6.40 6.38 -2.23 34 22 47 +21
29OCT26 220.00 C 6.42 6.50 6.42 4.43 -1.85 35 42 148 0
29OCT26 225.00 C 4.33 4.33 4.33 2.98 -1.45 35 21 170 +21
29OCT26 230.00 C 2.79 3.16 2.79 2.04 -1.01 36 24 77 +11
29OCT26 235.00 C 0.00 0.00 0.00 1.29 -0.70 36 0 116 0
29OCT26 240.00 C 0.00 0.00 0.00 0.78 -0.47 36 0 188 0
29OCT26 245.00 C 0.00 0.00 0.00 0.46 -0.31 36 0 22 0
29OCT26 250.00 C 0.00 0.00 0.00 0.26 -0.19 35 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 0.14 -0.12 35 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.07 -0.07 35 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 46.75 -4.67 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 44.41 -4.63 39 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 42.09 -4.60 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 39.82 -4.54 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 37.59 -3.70 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 35.40 -3.64 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 33.26 -3.58 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 31.18 -3.50 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 29.16 -3.42 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 27.20 -3.33 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 25.31 -3.23 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 23.50 -3.12 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 21.75 -3.02 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 20.09 -2.90 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 16.85 -2.81 38 0 79 0
27NOV26 210.00 C 0.00 0.00 0.00 13.90 -2.75 38 0 81 0
27NOV26 215.00 C 0.00 0.00 0.00 11.51 -2.29 38 0 145 0
27NOV26 220.00 C 10.40 10.40 9.43 9.48 -2.00 38 4 40 0
27NOV26 225.00 C 9.28 9.28 9.28 7.93 -1.72 39 1 94 -1
27NOV26 230.00 C 0.00 0.00 0.00 6.27 -1.51 38 0 30 0
27NOV26 235.00 C 0.00 0.00 0.00 5.07 -1.29 39 0 29 0
27NOV26 240.00 C 0.00 0.00 0.00 4.08 -1.04 39 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 3.18 -0.87 39 0 31 0
27NOV26 250.00 C 0.00 0.00 0.00 2.46 -0.71 39 0 18 0
27NOV26 255.00 C 0.00 0.00 0.00 1.89 -0.57 39 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 1.39 -0.51 39 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 1.05 -0.36 39 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 0.79 -0.28 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.58 -0.22 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 81.52 -4.81 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 79.06 -4.80 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 76.61 -3.98 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 74.16 -4.85 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 73.14 -3.40 59 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 69.29 -4.80 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 66.87 -4.85 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 64.47 -4.27 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 62.08 -4.25 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 59.72 -4.77 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 58.79 -3.32 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 55.05 -4.19 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 52.76 -4.26 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 50.50 -4.61 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 48.28 -4.55 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.09 -4.46 39 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 45.14 -3.24 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 41.84 -4.36 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 39.78 -4.25 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 37.77 -3.42 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 35.81 -3.35 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.91 -3.27 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 32.06 -3.20 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 30.27 -3.11 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 28.54 -3.03 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 26.87 -2.94 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 25.26 -2.85 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 23.71 -2.76 39 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 20.59 -2.78 38 0 25 0
30DEC26 210.00 C 0.00 0.00 0.00 18.01 -2.67 39 0 18 0
30DEC26 215.00 C 0.00 0.00 0.00 15.65 -2.50 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 13.31 -2.17 38 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.34 -1.94 38 0 34 0
30DEC26 230.00 C 0.00 0.00 0.00 9.70 -1.54 38 0 60 0
30DEC26 235.00 C 0.00 0.00 0.00 8.31 -1.30 38 0 12 0
30DEC26 240.00 C 0.00 0.00 0.00 7.08 -1.35 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 6.01 -1.15 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 5.21 -0.98 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.24 -0.83 39 0 45 0
30DEC26 260.00 C 0.00 0.00 0.00 3.52 -0.73 39 0 47 0
30DEC26 265.00 C 0.00 0.00 0.00 2.92 -0.62 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.41 -0.53 39 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 1.98 -0.45 39 0 39 0
28JAN27 182.50 C 0.00 0.00 0.00 37.90 -3.22 39 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 36.79 -2.45 41 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 34.34 -3.07 39 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 32.64 -3.00 39 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 31.00 -2.91 39 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 29.40 -2.83 39 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 27.86 -2.75 39 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 26.38 -2.67 39 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 23.42 -2.65 39 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 20.85 -2.33 39 0 0 0
28JAN27 215.00 C 19.73 19.73 19.73 18.51 -2.16 39 15 30 +15
28JAN27 220.00 C 0.00 0.00 0.00 16.38 -2.01 39 0 4 0
28JAN27 225.00 C 16.42 16.42 16.42 14.46 -1.85 39 15 15 +15
28JAN27 230.00 C 0.00 0.00 0.00 12.74 -1.69 39 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 11.19 -1.55 39 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 9.82 -1.40 39 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 8.61 -1.27 39 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 7.47 -1.21 39 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 6.52 -1.02 40 0 15 0
28JAN27 260.00 C 0.00 0.00 0.00 5.46 -0.88 39 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 4.70 -0.77 39 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 4.03 -0.68 39 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 84.18 -4.12 47 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 82.63 -3.33 51 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 79.40 -4.24 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 77.86 -3.45 49 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 74.02 -4.99 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 71.78 -3.76 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 71.02 -3.50 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 67.38 -3.70 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 66.74 -3.33 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 63.85 -4.05 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 62.63 -3.11 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 60.38 -3.24 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 58.31 -3.24 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 54.92 -3.44 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 53.74 -3.72 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.76 -3.71 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 49.19 -3.27 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.52 -3.05 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 45.56 -3.17 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.00 -2.84 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 43.25 -2.79 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.46 -2.81 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.83 -2.92 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 37.26 -2.85 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 35.73 -2.78 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 34.25 -2.71 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 32.81 -2.64 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 31.41 -2.58 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 28.60 -2.59 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 26.14 -2.31 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 23.86 -2.18 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 21.77 -2.04 40 0 2 0
30MAR27 225.00 C 0.00 0.00 0.00 19.82 -1.93 40 0 1 0
30MAR27 230.00 C 0.00 0.00 0.00 18.03 -1.81 40 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 16.39 -1.69 40 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 14.88 -1.58 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 13.50 -1.47 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 12.13 -1.48 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 11.01 -1.28 40 0 60 0
30MAR27 260.00 C 0.00 0.00 0.00 9.97 -1.15 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 8.70 -1.01 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.80 -0.93 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.99 -0.85 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 87.47 -1.81 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 85.40 -3.31 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 82.66 -3.59 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 80.99 -3.10 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 78.87 -3.35 47 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 76.32 -2.19 45 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 74.70 -1.74 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 72.74 -1.65 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 70.65 -1.72 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 68.74 -3.17 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 66.78 -2.90 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 64.80 -1.71 44 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 62.98 -1.64 44 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 61.05 -3.12 44 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.22 -1.71 44 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 57.14 -3.34 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 55.76 -2.67 43 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 53.61 -3.07 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 52.00 -2.96 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 50.38 -3.09 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 48.70 -2.61 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 47.19 -3.02 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 45.64 -1.96 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 44.07 -2.02 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 43.03 -2.52 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.29 -2.82 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.16 -2.06 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.76 -1.66 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 36.25 -1.54 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 33.55 -2.57 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 31.08 -2.27 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 29.15 -1.57 41 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 26.30 -2.32 40 0 366 0
29JUN27 230.00 C 0.00 0.00 0.00 24.46 -2.15 40 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 22.73 -2.06 40 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 21.13 -1.97 40 0 21 0
29JUN27 245.00 C 0.00 0.00 0.00 20.16 -1.37 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 18.77 -1.67 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 17.42 -1.57 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 16.30 -1.31 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 15.09 -0.76 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 13.97 -0.71 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 12.92 -0.67 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 55.58 -3.27 43 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 52.79 -4.50 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 51.35 -4.42 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 49.95 -4.33 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 48.58 -2.87 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 47.23 -4.17 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 45.92 -4.08 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 44.64 -3.99 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 43.39 -3.93 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 40.97 -3.78 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 39.35 -2.97 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 37.15 -2.28 42 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 34.95 -2.31 42 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 33.10 -2.10 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 31.24 -2.02 42 0 0 0
29SEP27 235.00 C 30.12 30.12 30.12 28.66 -2.79 41 15 15 +15
29SEP27 240.00 C 28.44 28.44 28.44 26.99 -2.72 41 15 15 +15
29SEP27 245.00 C 26.88 26.88 26.88 25.54 -2.52 41 15 15 +15
29SEP27 250.00 C 0.00 0.00 0.00 24.72 -1.79 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 23.25 -1.83 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 21.87 -1.75 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 19.97 -2.27 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 19.33 -0.99 42 0 15 0
TOTAL CALL 189 6,801 +127
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.15 +0.07 35 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.22 +0.09 35 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.34 +0.13 35 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 0.51 +0.21 36 0 51 0
29OCT26 190.00 P 0.00 0.00 0.00 0.72 +0.27 35 0 59 0
29OCT26 192.50 P 0.00 0.00 0.00 1.00 +0.37 36 0 103 0
29OCT26 195.00 P 0.00 0.00 0.00 1.36 +0.47 36 0 81 0
29OCT26 197.50 P 0.00 0.00 0.00 1.82 +0.60 36 0 37 0
29OCT26 200.00 P 0.00 0.00 0.00 2.38 +0.75 36 0 69 0
29OCT26 205.00 P 0.00 0.00 0.00 3.76 +1.01 35 0 61 0
29OCT26 210.00 P 4.58 5.60 4.58 5.66 +1.36 35 4 109 -3
29OCT26 215.00 P 6.95 6.95 6.95 8.37 +2.02 36 21 88 +21
29OCT26 220.00 P 11.43 11.43 11.43 11.04 +2.04 34 21 78 +21
29OCT26 225.00 P 0.00 0.00 0.00 14.73 +2.74 35 0 25 0
29OCT26 230.00 P 0.00 0.00 0.00 18.67 +3.08 35 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 22.94 +3.36 35 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 27.47 +3.59 35 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 32.20 +3.76 35 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 37.06 +3.87 35 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 42.00 +3.95 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 47.00 +4.00 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 52.00 +4.00 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 57.00 +4.00 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 62.00 +4.00 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.51 +0.15 39 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.65 +0.17 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.83 +0.22 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.05 +0.26 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 1.31 +0.33 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 1.61 +0.37 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 2.03 +0.53 39 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 2.37 +0.51 39 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 2.94 +0.72 39 0 41 0
27NOV26 190.00 P 3.30 3.30 3.30 3.46 +0.68 39 1 23 -1
27NOV26 192.50 P 3.60 3.60 3.60 4.12 +0.84 39 4 16 0
27NOV26 195.00 P 0.00 0.00 0.00 4.77 +0.88 39 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 5.51 +0.97 39 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 6.33 +1.07 39 0 74 0
27NOV26 205.00 P 0.00 0.00 0.00 8.20 +1.29 39 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 10.44 +1.55 39 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 13.02 +1.81 39 0 16 0
27NOV26 220.00 P 0.00 0.00 0.00 15.93 +2.14 39 0 39 0
27NOV26 225.00 P 0.00 0.00 0.00 18.97 +2.12 39 0 40 0
27NOV26 230.00 P 0.00 0.00 0.00 22.46 +2.66 39 0 20 0
27NOV26 235.00 P 0.00 0.00 0.00 26.19 +2.85 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 30.12 +3.01 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 34.28 +3.21 39 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 38.63 +3.39 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 43.10 +3.50 39 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 47.71 +3.62 39 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 52.43 +3.74 39 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 57.22 +3.80 39 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 62.09 +3.87 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.17 +0.05 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.22 +0.06 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.28 +0.07 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.36 +0.09 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.46 +0.11 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.58 +0.14 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.71 +0.15 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.89 +0.21 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.07 +0.22 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.30 +0.27 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.56 +0.32 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 1.83 +0.33 39 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 2.20 +0.43 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.57 +0.47 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 2.99 +0.52 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 3.49 +0.64 39 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 3.99 +0.65 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 4.51 +0.67 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 5.29 +0.91 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 5.92 +0.95 39 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 6.64 +1.00 39 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 7.43 +1.10 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 8.29 +1.19 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 9.22 +1.30 39 0 26 0
30DEC26 205.00 P 0.00 0.00 0.00 11.28 +1.49 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 13.64 +1.71 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 16.24 +1.89 39 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 19.11 +2.10 39 0 96 0
30DEC26 225.00 P 22.05 22.05 22.05 22.40 +2.47 39 15 45 +15
30DEC26 230.00 P 0.00 0.00 0.00 25.51 +2.40 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 29.07 +2.66 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 32.75 +2.78 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 36.65 +2.96 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 40.70 +3.11 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 44.89 +3.23 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 49.22 +3.36 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 53.65 +3.45 39 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 58.21 +3.57 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 62.09 +2.89 32 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 5.83 +1.03 40 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 6.51 +1.05 40 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 7.15 +0.86 39 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 7.98 +1.09 39 0 3 0
28JAN27 192.50 P 0.00 0.00 0.00 8.79 +1.14 39 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 9.66 +1.23 39 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 10.60 +1.30 39 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 11.59 +1.38 39 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 13.75 +1.61 39 0 30 0
28JAN27 210.00 P 0.00 0.00 0.00 16.16 +1.79 39 0 16 0
28JAN27 215.00 P 0.00 0.00 0.00 18.80 +1.96 39 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 21.65 +2.12 39 0 45 0
28JAN27 225.00 P 0.00 0.00 0.00 23.87 +1.44 38 0 15 0
28JAN27 230.00 P 0.00 0.00 0.00 27.77 +2.37 39 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 31.19 +2.57 39 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 33.90 +1.81 37 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 38.51 +2.84 39 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 41.92 +2.47 38 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 45.87 +2.51 37 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 50.14 +2.75 38 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 54.86 +3.27 39 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 58.83 +3.00 37 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.70 +0.14 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.83 +0.14 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 0.97 +0.15 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.17 +0.22 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.36 +0.22 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.56 +0.23 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.84 +0.31 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.12 +0.33 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.39 +0.32 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.76 +0.42 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.14 +0.46 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.52 +0.46 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.96 +0.52 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.47 +0.64 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.98 +0.64 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.50 +0.64 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.12 +0.75 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.79 +0.86 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.60 +1.00 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 8.37 +1.11 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 9.20 +1.27 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.77 +1.10 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.62 +1.11 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 11.59 +1.25 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 12.51 +1.33 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 13.48 +1.40 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 14.51 +1.48 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 15.58 +1.54 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 17.88 +1.69 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 20.38 +1.84 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 23.07 +1.98 40 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 25.92 +2.10 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 28.81 +2.09 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 32.92 +3.12 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 35.18 +2.34 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 38.65 +2.55 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 42.07 +2.50 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 45.41 +2.23 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 49.18 +2.35 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 53.90 +3.19 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 57.97 +3.31 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 62.15 +3.51 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 66.38 +3.53 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.00 +0.29 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.28 +0.33 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.57 +0.33 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.86 +0.34 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.35 +0.54 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.75 +0.58 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.16 +0.59 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.44 +0.48 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.11 +0.75 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.64 +0.81 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.10 +0.74 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.62 +0.73 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.19 +0.78 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.97 +0.99 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.60 +0.94 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.28 +0.94 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.95 +0.93 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.80 +1.09 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.52 +1.03 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.31 +0.97 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 13.62 +1.42 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 14.26 +1.20 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 15.18 +1.26 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 16.03 +1.15 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 17.07 +1.05 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 18.12 +1.10 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 19.51 +1.65 41 0 96 0
29JUN27 200.00 P 0.00 0.00 0.00 20.48 +1.34 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 22.72 +1.31 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 25.41 +1.57 40 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 28.09 +1.73 40 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 30.94 +1.80 40 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 33.54 +1.50 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 36.65 +1.94 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 41.10 +3.24 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 42.97 +1.63 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 46.42 +1.68 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 49.98 +1.95 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 53.67 +2.01 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 57.49 +2.16 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 61.35 +2.35 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 65.37 +2.50 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 69.35 +2.41 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 15.90 +0.91 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 16.91 +1.04 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.48 +0.66 40 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 19.04 +1.16 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 20.10 +1.16 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.61 +0.61 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 21.71 +1.15 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 22.82 +1.18 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 23.95 +1.18 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 26.40 +1.29 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 28.92 +1.34 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 31.95 +1.76 40 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 34.80 +1.86 40 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 37.79 +1.98 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 40.89 +2.08 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 44.10 +2.18 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 46.78 +1.64 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 51.21 +2.14 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 54.04 +1.63 40 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 58.20 +2.42 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 60.97 +1.55 40 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 65.57 +2.47 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 69.30 +2.50 41 0 0 0
TOTAL PUT 66 6,237 +53
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$ 5.740
29OCT26 4.30 C 0.00 0.00 0.00 1.48 +0.10 83 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.38 +0.10 77 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.28 +0.10 72 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.18 +0.10 67 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.08 +0.10 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.98 +0.10 56 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.88 +0.10 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.78 +0.10 46 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.51 +0.06 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.31 +0.04 28 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.17 +0.03 30 0 559 0
29OCT26 6.00 C 0.08 0.09 0.08 0.08 +0.02 31 10 682 +10
29OCT26 6.25 C 0.00 0.00 0.00 0.04 +0.02 34 0 943 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 349 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 63 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 1.49 +0.10 53 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.39 +0.10 50 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.29 +0.10 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.20 +0.11 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.10 +0.10 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.00 +0.10 39 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.90 +0.09 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.81 +0.10 35 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.57 +0.06 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.41 +0.07 30 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.25 +0.03 28 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 159 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 +0.01 28 0 298 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 0.00 28 0 330 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 60 0
27NOV26 7.00 C 0.01 0.01 0.01 0.01 0.00 29 504 47 -469
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.51 +0.09 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.41 +0.09 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.32 +0.09 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.22 +0.09 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 +0.08 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.03 +0.08 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.94 +0.08 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 +0.07 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 +0.05 28 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.03 27 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.32 +0.04 27 0 519 0
30DEC26 6.00 C 0.21 0.23 0.20 0.20 +0.01 26 294 518 +54
30DEC26 6.25 C 0.13 0.15 0.12 0.13 +0.01 27 240 815 +60
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 540 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 272 0
30DEC26 7.00 C 0.04 0.04 0.04 0.03 0.00 28 197 444 +197
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 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 1.53 +0.09 40 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.43 +0.09 37 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.34 +0.09 37 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.24 +0.08 34 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.15 +0.08 33 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.06 +0.08 32 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.97 +0.08 31 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.87 +0.06 28 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.67 +0.05 27 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.50 +0.04 26 0 60 0
28JAN27 5.75 C 0.00 0.00 0.00 0.36 +0.03 26 0 222 0
28JAN27 6.00 C 0.27 0.27 0.24 0.25 +0.02 26 99 414 +20
28JAN27 6.25 C 0.18 0.19 0.16 0.17 +0.01 26 224 264 -16
28JAN27 6.50 C 0.11 0.13 0.11 0.11 0.00 26 260 274 +6
28JAN27 6.75 C 0.00 0.00 0.00 0.07 0.00 26 0 2 0
28JAN27 7.00 C 0.00 0.00 0.00 0.05 0.00 27 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.02 0.00 27 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 29 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.53 +0.05 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.44 +0.05 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.35 +0.05 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 +0.06 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.20 +0.07 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.11 +0.06 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.04 +0.07 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.96 +0.07 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.78 +0.06 29 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.59 +0.04 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 +0.05 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 +0.03 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 +0.02 26 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 +0.01 26 0 206 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 270 0
30MAR27 7.25 C 0.08 0.08 0.08 0.07 0.00 26 60 55 -10
30MAR27 7.50 C 0.06 0.06 0.06 0.05 0.00 27 30 150 -30
30MAR27 7.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.57 +0.04 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.49 +0.05 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.40 +0.05 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.31 +0.05 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.23 +0.05 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.14 +0.05 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.06 +0.05 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.98 +0.04 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.80 +0.04 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.64 +0.03 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.30 +0.01 27 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 0.00 26 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 +0.01 27 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 0.00 26 0 112 0
29JUN27 7.25 C 0.00 0.00 0.00 0.09 0.00 26 0 90 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 0.00 27 0 120 0
29JUN27 7.75 C 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 0.00 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 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 1.58 +0.05 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.49 +0.05 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.40 +0.05 30 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.32 +0.05 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.24 +0.06 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.16 +0.06 30 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.08 +0.06 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.00 +0.05 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.83 +0.05 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.67 +0.04 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.27 +0.02 27 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.21 +0.02 26 0 30 0
29SEP27 7.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 67 0
29SEP27 7.25 C 0.00 0.00 0.00 0.13 +0.01 27 0 40 0
29SEP27 7.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.08 +0.01 27 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 0.00 26 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
TOTAL CALL 1,918 11,865 -178
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 480 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 34 0 446 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 817 0
29OCT26 5.75 P 0.15 0.15 0.15 0.18 -0.03 32 7 1,734 -7
29OCT26 6.00 P 0.00 0.00 0.00 0.34 -0.04 33 0 1,303 0
29OCT26 6.25 P 0.00 0.00 0.00 0.52 -0.08 26 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.76 -0.08 0 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 1.01 -0.08 0 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.01 -0.08 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 -0.01 30 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 220 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 -0.01 30 0 79 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 187 0
27NOV26 5.75 P 0.00 0.00 0.00 0.24 -0.04 29 0 955 0
27NOV26 6.00 P 0.00 0.00 0.00 0.37 -0.07 26 0 373 0
27NOV26 6.25 P 0.00 0.00 0.00 0.56 -0.07 27 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.79 -0.05 30 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 1.02 -0.07 30 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.26 -0.08 0 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.01 -0.08 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 P 0.02 0.02 0.02 0.02 0.00 28 5 5 +5
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 28 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 31 0
30DEC26 5.25 P 0.10 0.10 0.10 0.10 -0.02 27 30 305 -30
30DEC26 5.50 P 0.17 0.17 0.16 0.18 -0.02 27 304 514 -36
30DEC26 5.75 P 0.26 0.29 0.26 0.28 -0.04 26 150 577 +30
30DEC26 6.00 P 0.00 0.00 0.00 0.44 -0.04 28 0 721 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 -0.06 26 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 -0.08 24 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 -0.08 25 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 -0.08 0 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.51 -0.08 0 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.01 -0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.76 -0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
28JAN27 4.70 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 116 0
28JAN27 5.25 P 0.14 0.14 0.14 0.13 -0.02 27 30 192 0
28JAN27 5.50 P 0.21 0.21 0.19 0.21 -0.03 27 180 459 -60
28JAN27 5.75 P 0.31 0.31 0.29 0.32 -0.04 26 141 60 +60
28JAN27 6.00 P 0.00 0.00 0.00 0.46 -0.05 26 0 30 0
28JAN27 6.25 P 0.00 0.00 0.00 0.64 -0.05 27 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.83 -0.06 27 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.04 -0.07 26 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.27 -0.07 26 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 -0.01 27 0 380 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 0.00 28 0 200 0
30MAR27 4.80 P 0.08 0.08 0.08 0.08 -0.01 27 60 30 -60
30MAR27 4.90 P 0.11 0.11 0.11 0.10 -0.01 27 30 870 +30
30MAR27 5.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 330 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 -0.02 27 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 -0.04 26 0 108 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 -0.07 26 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 -0.04 27 0 11 0
30MAR27 6.50 P 0.00 0.00 0.00 0.86 -0.07 25 0 38 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 -0.07 25 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.30 -0.05 27 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.53 -0.06 28 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.78 -0.06 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.03 -0.06 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 -0.06 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 -0.06 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.78 -0.06 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.03 -0.06 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.28 -0.06 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.76 -0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.11 -0.02 27 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.15 -0.03 26 0 60 0
29JUN27 4.70 P 0.00 0.00 0.00 0.18 -0.03 26 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 -0.03 26 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 -0.02 26 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 -0.03 26 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 -0.04 25 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 -0.04 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.65 -0.05 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.81 -0.06 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.99 -0.06 24 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 -0.06 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.38 -0.07 22 0 113 0
29JUN27 7.00 P 0.00 0.00 0.00 1.59 -0.07 20 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.81 -0.06 14 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.03 -0.07 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.49 -0.06 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.72 -0.06 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.21 -0.05 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.93 -0.06 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.21 -0.01 27 0 34 0
29SEP27 4.70 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.30 -0.02 26 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.33 -0.03 25 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.57 -0.03 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.72 -0.03 25 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.88 -0.03 25 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.05 -0.04 25 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.23 -0.05 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.43 -0.04 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.63 -0.05 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.84 -0.05 20 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.06 -0.05 17 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.51 -0.05 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.73 -0.07 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.97 -0.07 0 0 0 0
TOTAL PUT 937 18,270 -68
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$ 72.900
09OCT26 54.00 C 0.00 0.00 0.00 18.90 -1.79 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 18.00 -1.68 279 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 17.02 -1.70 272 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 15.91 -1.79 170 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 14.91 -1.83 158 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 13.91 -1.65 147 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 12.91 -1.78 136 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 11.91 -1.65 125 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 10.91 -1.65 115 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 9.91 -1.73 104 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 8.91 -1.65 94 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 7.91 -1.74 83 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 6.91 -1.80 73 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 5.91 -1.84 63 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 5.03 -1.65 94 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 3.91 -1.72 43 0 0 0
09OCT26 70.00 C 3.51 3.51 3.51 2.90 -1.79 0 15 15 +15
09OCT26 71.00 C 2.54 2.54 2.54 1.99 -1.60 41 15 15 +15
09OCT26 72.00 C 0.00 0.00 0.00 1.14 -1.58 38 0 29 0
09OCT26 73.00 C 1.43 1.43 0.53 0.53 -1.33 37 21 38 +17
09OCT26 74.00 C 1.50 1.50 1.50 0.20 -0.94 38 10 275 0
09OCT26 75.00 C 0.49 0.81 0.06 0.06 -0.58 39 233 1,383 +48
09OCT26 76.00 C 0.14 0.43 0.07 0.02 -0.29 42 193 365 +105
09OCT26 77.00 C 0.15 0.15 0.15 0.01 -0.12 48 15 147 0
09OCT26 78.00 C 0.02 0.02 0.02 0.01 -0.04 57 55 201 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 85 0
09OCT26 80.00 C 0.01 0.01 0.01 0.01 0.00 75 27 52 -26
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 84 5 95 -5
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 93 0 129 0
09OCT26 83.00 C 0.01 0.01 0.01 0.01 0.00 101 15 76 0
09OCT26 84.00 C 0.01 0.01 0.01 0.01 0.00 109 60 93 +54
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 125 0 75 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 18.94 -1.75 65 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 18.00 -1.68 92 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 17.02 -1.70 90 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 15.94 -1.76 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 14.94 -1.80 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 13.94 -1.66 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 12.94 -1.75 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 11.94 -1.66 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 10.94 -1.66 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 9.95 -1.69 37 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 8.95 -1.65 33 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 7.96 -1.69 34 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 6.98 -1.73 34 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 6.02 -1.73 34 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 5.09 -1.59 34 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 4.31 -1.40 38 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 3.39 -1.56 34 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 2.68 -1.39 35 0 1 0
16OCT26 72.00 C 0.00 0.00 0.00 2.01 -1.22 34 0 4 0
16OCT26 73.00 C 1.50 1.50 1.50 1.45 -0.97 34 2 2 +1
16OCT26 74.00 C 1.56 2.00 1.11 1.02 -0.90 34 43 72 +17
16OCT26 75.00 C 1.24 1.52 0.65 0.68 -0.73 34 59 423 +59
16OCT26 76.00 C 0.89 1.07 0.50 0.47 -0.52 34 144 423 +93
16OCT26 77.00 C 0.50 0.50 0.50 0.29 -0.39 34 1 62 +1
16OCT26 78.00 C 0.42 0.42 0.42 0.18 -0.27 34 33 51 +24
16OCT26 79.00 C 0.40 0.41 0.15 0.10 -0.18 34 24 144 +24
16OCT26 80.00 C 0.24 0.24 0.24 0.06 -0.11 35 8 49 +8
16OCT26 81.00 C 0.00 0.00 0.00 0.03 -0.07 34 0 35 0
16OCT26 82.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 62 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 10 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.96 -1.65 121 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.96 -1.65 111 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.96 -1.65 95 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.96 -1.65 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.96 -1.66 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.97 -1.65 102 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.97 -1.65 94 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.97 -1.65 84 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.97 -1.65 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.97 -1.66 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.97 -1.66 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.98 -1.65 79 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.98 -1.65 72 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.98 -1.65 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.98 -1.66 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.98 -1.66 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.99 -1.65 65 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 25.99 -1.65 59 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.99 -1.65 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.99 -1.66 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.99 -1.66 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.50 -1.65 45 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.00 -1.68 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.51 -1.65 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.02 -1.67 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.57 -1.63 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.20 -1.58 33 0 20 0
29OCT26 67.50 C 0.00 0.00 0.00 6.18 -1.29 37 0 60 0
29OCT26 70.00 C 4.90 4.90 4.90 4.18 -1.22 34 5 69 +5
29OCT26 72.50 C 3.38 3.69 2.55 2.55 -1.15 32 314 942 +284
29OCT26 75.00 C 2.06 2.15 1.50 1.50 -0.81 33 223 1,870 -44
29OCT26 77.50 C 1.23 1.52 0.83 0.82 -0.53 33 392 1,705 +217
29OCT26 80.00 C 0.70 0.87 0.46 0.39 -0.32 33 240 5,047 +59
29OCT26 82.50 C 0.35 0.47 0.27 0.17 -0.18 33 363 3,408 +30
29OCT26 85.00 C 0.27 0.27 0.17 0.07 -0.09 33 88 2,407 +28
29OCT26 87.50 C 0.12 0.16 0.11 0.03 -0.04 33 129 3,331 +33
29OCT26 90.00 C 0.08 0.09 0.08 0.01 -0.02 33 2 3,996 -1
29OCT26 92.50 C 0.07 0.07 0.06 0.01 0.00 37 16 1,175 0
29OCT26 95.00 C 0.04 0.05 0.04 0.01 0.00 41 42 1,152 +38
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 389 0
29OCT26 100.00 C 0.02 0.02 0.02 0.01 0.00 48 108 5,608 +108
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 362 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 532 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 668 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 295 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 165 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 195 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 98 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 104 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 106 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 108 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 113 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 115 0 801 0
27NOV26 30.00 C 0.00 0.00 0.00 43.04 -1.65 82 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.08 -1.61 95 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.11 -1.61 98 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.03 -1.73 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.13 -1.64 93 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.13 -1.58 89 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.08 -1.63 73 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 36.06 -1.66 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 35.15 -1.57 81 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.05 -1.68 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.14 -1.63 72 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.17 -1.65 73 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.09 -1.73 50 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 30.22 -1.52 72 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 29.19 -1.56 66 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.14 -1.61 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.11 -1.65 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.21 -1.55 59 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 25.22 -1.61 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.24 -1.53 55 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 23.19 -1.59 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.83 -1.47 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.35 -1.47 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.99 -1.58 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.40 -1.58 35 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 11.14 -1.53 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.32 -1.37 38 0 2 0
27NOV26 67.50 C 0.00 0.00 0.00 7.37 -1.36 37 0 0 0
27NOV26 70.00 C 6.87 6.87 5.83 5.54 -1.20 35 75 145 +60
27NOV26 72.50 C 4.88 4.88 4.31 4.13 -1.10 35 18 1,110 +18
27NOV26 75.00 C 3.47 3.95 3.29 2.99 -0.85 34 25 2,282 -2
27NOV26 77.50 C 2.79 2.79 2.12 2.13 -0.67 35 52 327 -12
27NOV26 80.00 C 1.80 1.80 1.80 1.49 -0.52 35 4 1,618 0
27NOV26 82.50 C 1.29 1.51 1.02 1.00 -0.40 35 144 520 +93
27NOV26 85.00 C 1.05 1.13 1.05 0.65 -0.29 35 150 1,241 +150
27NOV26 87.50 C 0.79 0.79 0.54 0.41 -0.21 35 8 526 -1
27NOV26 90.00 C 0.00 0.00 0.00 0.26 -0.14 35 0 9,048 0
27NOV26 92.50 C 0.30 0.30 0.30 0.16 -0.09 35 1 595 +1
27NOV26 95.00 C 0.28 0.28 0.25 0.09 -0.06 35 8 887 -6
27NOV26 97.50 C 0.22 0.22 0.22 0.06 -0.03 35 2 607 +2
27NOV26 100.00 C 0.18 0.18 0.18 0.03 -0.03 35 5 1,120 0
27NOV26 102.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 477 0
27NOV26 105.00 C 0.15 0.15 0.15 0.01 -0.01 35 2 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 710 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 138 0
27NOV26 125.00 C 0.07 0.07 0.07 0.01 0.00 50 28 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 424 0
30DEC26 30.00 C 0.00 0.00 0.00 43.12 -1.65 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.17 -1.61 74 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.13 -1.66 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.14 -1.66 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.15 -1.65 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.16 -1.65 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.16 -1.66 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 36.17 -1.65 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 35.18 -1.65 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.19 -1.65 43 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 33.32 -1.53 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.20 -1.65 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 31.21 -1.65 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.22 -1.65 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.32 -1.56 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.23 -1.66 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.24 -1.66 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.25 -1.65 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.47 -1.45 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.28 -1.65 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.30 -1.64 34 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.14 -1.35 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.46 -1.61 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.13 -1.58 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.90 -1.52 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 11.79 -1.45 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.85 -1.35 34 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.09 -1.24 34 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 6.62 -1.16 34 0 109 0
30DEC26 72.50 C 5.87 5.87 5.21 5.21 -1.04 34 45 294 +30
30DEC26 75.00 C 4.96 4.96 4.05 4.05 -0.92 34 92 1,335 -30
30DEC26 77.50 C 3.69 3.99 3.25 3.15 -0.75 34 111 2,696 +15
30DEC26 80.00 C 2.85 2.88 2.46 2.44 -0.60 34 36 507 -10
30DEC26 82.50 C 0.00 0.00 0.00 1.82 -0.49 34 0 312 0
30DEC26 85.00 C 1.65 1.65 1.45 1.34 -0.39 34 103 2,358 +58
30DEC26 87.50 C 1.30 1.30 1.30 0.97 -0.31 34 1 1,243 0
30DEC26 90.00 C 1.05 1.20 0.89 0.69 -0.24 34 127 5,504 +27
30DEC26 92.50 C 0.00 0.00 0.00 0.49 -0.18 34 0 2,609 0
30DEC26 95.00 C 0.77 0.77 0.58 0.34 -0.14 34 150 5,208 0
30DEC26 97.50 C 0.47 0.47 0.47 0.24 -0.10 34 30 1,012 +4
30DEC26 100.00 C 0.40 0.40 0.39 0.16 -0.07 34 6 3,341 0
30DEC26 102.50 C 0.34 0.34 0.32 0.11 -0.05 34 36 770 -6
30DEC26 105.00 C 0.29 0.29 0.29 0.08 -0.03 34 29 2,333 0
30DEC26 107.50 C 0.26 0.26 0.26 0.05 -0.03 34 15 195 -15
30DEC26 110.00 C 0.23 0.25 0.22 0.04 -0.01 35 17 3,265 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 411 0
30DEC26 117.50 C 0.17 0.17 0.17 0.01 -0.01 34 15 525 +15
30DEC26 120.00 C 0.15 0.17 0.15 0.01 0.00 36 17 699 -13
30DEC26 122.50 C 0.17 0.18 0.17 0.01 0.00 37 34 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 600 0
30DEC26 155.00 C 0.01 0.01 0.01 0.01 0.00 52 20 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30DEC26 167.50 C 0.05 0.05 0.05 0.01 0.00 56 1 33 +1
30DEC26 170.00 C 0.06 0.06 0.04 0.01 0.00 57 897 1,093 +897
28JAN27 30.00 C 0.00 0.00 0.00 43.20 -1.65 51 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 42.21 -1.65 50 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 41.22 -1.65 48 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 40.23 -1.65 46 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 39.24 -1.65 45 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 38.25 -1.65 43 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 37.26 -1.65 42 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 36.27 -1.65 40 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 35.28 -1.65 39 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 34.29 -1.65 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 33.32 -1.63 43 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 32.31 -1.65 35 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 31.32 -1.65 34 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 30.33 -1.65 32 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 29.35 -1.65 35 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 28.36 -1.65 33 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 27.38 -1.65 34 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 26.40 -1.64 34 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 25.47 -1.60 37 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 24.45 -1.64 34 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 23.49 -1.63 34 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 21.14 -1.57 35 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.78 -1.58 34 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 16.55 -1.52 34 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 14.42 -1.47 34 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 12.43 -1.39 34 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.59 -1.30 34 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.92 -1.19 34 0 0 0
28JAN27 70.00 C 8.35 8.35 8.35 7.50 -1.10 35 30 135 +2
28JAN27 72.50 C 0.00 0.00 0.00 6.18 -0.96 35 0 117 0
28JAN27 75.00 C 0.00 0.00 0.00 5.01 -0.87 34 0 1,104 0
28JAN27 77.50 C 4.44 4.44 4.15 4.05 -0.75 34 26 25 +6
28JAN27 80.00 C 0.00 0.00 0.00 3.29 -0.61 35 0 17 0
28JAN27 82.50 C 0.00 0.00 0.00 2.61 -0.55 35 0 16 0
28JAN27 85.00 C 0.00 0.00 0.00 2.04 -0.46 35 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 1.58 -0.38 35 0 6 0
28JAN27 90.00 C 1.38 1.38 1.38 1.22 -0.31 35 2 4 +2
28JAN27 92.50 C 0.00 0.00 0.00 0.93 -0.25 35 0 19 0
28JAN27 95.00 C 0.00 0.00 0.00 0.71 -0.19 35 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.53 -0.16 34 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.40 -0.12 34 0 4 0
28JAN27 102.50 C 0.70 0.70 0.70 0.30 -0.09 35 2 2 +2
28JAN27 105.00 C 0.00 0.00 0.00 0.22 -0.07 34 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.16 -0.06 34 0 0 0
28JAN27 110.00 C 0.38 0.38 0.37 0.12 -0.04 34 2 2 +2
28JAN27 112.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
28JAN27 120.00 C 0.25 0.25 0.25 0.04 -0.01 35 61 81 +60
28JAN27 122.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28JAN27 130.00 C 0.19 0.19 0.19 0.01 0.00 35 5 5 +5
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 150.00 C 0.11 0.11 0.11 0.01 0.00 43 8 8 +8
30MAR27 30.00 C 0.00 0.00 0.00 43.36 -1.65 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.37 -1.66 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.39 -1.65 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.40 -1.66 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.42 -1.65 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.44 -1.65 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.45 -1.66 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.47 -1.65 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.49 -1.65 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.51 -1.65 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.53 -1.65 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.56 -1.64 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.58 -1.65 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.61 -1.64 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.65 -1.63 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.69 -1.63 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.73 -1.63 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.78 -1.62 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.84 -1.61 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.90 -1.61 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.98 -1.59 35 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 21.72 -1.56 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.54 -1.52 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.46 -1.47 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.50 -1.40 35 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 13.66 -1.33 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.96 -1.26 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.51 -1.06 35 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 9.12 -0.96 35 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 7.85 -0.85 35 14 210 +14
30MAR27 75.00 C 7.36 7.36 7.36 6.67 -0.88 35 2 1,128 -2
30MAR27 77.50 C 6.17 6.17 6.17 5.68 -0.78 35 7 627 +7
30MAR27 80.00 C 5.05 5.05 5.05 4.83 -0.71 35 5 138 +5
30MAR27 82.50 C 0.00 0.00 0.00 4.09 -0.63 35 0 75 0
30MAR27 85.00 C 0.00 0.00 0.00 3.42 -0.59 35 0 213 0
30MAR27 87.50 C 0.00 0.00 0.00 2.85 -0.51 35 0 1,548 0
30MAR27 90.00 C 0.00 0.00 0.00 2.36 -0.45 35 0 5,877 0
30MAR27 92.50 C 0.00 0.00 0.00 1.95 -0.39 35 0 1,316 0
30MAR27 95.00 C 0.00 0.00 0.00 1.61 -0.33 35 0 292 0
30MAR27 97.50 C 1.64 1.64 1.64 1.32 -0.28 35 15 734 +1
30MAR27 100.00 C 0.00 0.00 0.00 1.08 -0.24 35 0 1,263 0
30MAR27 102.50 C 0.00 0.00 0.00 0.88 -0.20 35 0 548 0
30MAR27 105.00 C 0.00 0.00 0.00 0.71 -0.18 35 0 668 0
30MAR27 107.50 C 1.03 1.03 1.03 0.58 -0.14 35 2 292 +2
30MAR27 110.00 C 0.00 0.00 0.00 0.47 -0.12 35 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.38 -0.10 35 0 308 0
30MAR27 115.00 C 0.00 0.00 0.00 0.30 -0.09 35 0 300 0
30MAR27 117.50 C 0.00 0.00 0.00 0.25 -0.06 35 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.20 -0.05 35 0 418 0
30MAR27 122.50 C 0.00 0.00 0.00 0.16 -0.05 35 0 123 0
30MAR27 125.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.10 -0.03 35 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 742 0
30MAR27 132.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 43.55 -1.65 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.57 -1.66 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.60 -1.65 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.63 -1.65 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.65 -1.65 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.68 -1.65 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.71 -1.65 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.75 -1.64 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.79 -1.64 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.83 -1.64 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.87 -1.64 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.93 -1.63 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.98 -1.63 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.05 -1.62 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.12 -1.62 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.20 -1.61 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.29 -1.60 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.39 -1.59 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.50 -1.58 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.63 -1.56 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.75 -1.57 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.66 -1.52 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.65 -1.47 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.74 -1.42 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.93 -1.39 36 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 15.27 -1.30 36 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 13.69 -1.61 36 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.44 -1.27 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.08 -1.13 36 0 72 0
29JUN27 72.50 C 0.00 0.00 0.00 9.84 -1.10 36 0 45 0
29JUN27 75.00 C 8.80 8.80 8.80 8.70 -0.99 36 5 1,800 0
29JUN27 77.50 C 7.70 7.70 7.70 7.53 -1.09 35 1 102 +1
29JUN27 80.00 C 7.15 7.15 7.15 6.84 -0.82 36 1 555 0
29JUN27 82.50 C 0.00 0.00 0.00 6.05 -0.75 36 0 543 0
29JUN27 85.00 C 0.00 0.00 0.00 5.33 -0.70 36 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 4.64 -0.69 36 0 478 0
29JUN27 90.00 C 4.70 4.70 4.70 4.08 -0.59 36 4 470 0
29JUN27 92.50 C 0.00 0.00 0.00 3.53 -0.58 36 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 3.10 -0.47 36 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 2.69 -0.46 36 0 72 0
29JUN27 100.00 C 0.00 0.00 0.00 2.34 -0.39 36 0 336 0
29JUN27 102.50 C 0.00 0.00 0.00 1.97 -0.42 36 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 1.69 -0.34 36 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 1.48 -0.26 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.27 -0.26 36 0 252 0
29JUN27 112.50 C 0.00 0.00 0.00 1.10 -0.23 36 0 61 0
29JUN27 115.00 C 0.00 0.00 0.00 0.96 -0.18 36 0 197 0
29JUN27 117.50 C 0.00 0.00 0.00 0.82 -0.21 36 0 48 0
29JUN27 120.00 C 0.00 0.00 0.00 0.70 -0.19 36 0 572 0
29JUN27 122.50 C 0.00 0.00 0.00 0.61 -0.13 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 0.52 -0.15 36 0 19 0
29JUN27 127.50 C 0.00 0.00 0.00 0.45 -0.11 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.39 -0.09 36 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 0.33 -0.09 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.28 -0.08 36 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.25 -0.05 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.21 -0.07 36 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.13 -0.05 35 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 5 0
29SEP27 30.00 C 0.00 0.00 0.00 43.57 -1.65 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.60 -1.64 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 41.63 -1.65 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.66 -1.65 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.71 -1.64 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.75 -1.64 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 37.80 -1.63 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 36.85 -1.64 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 35.91 -1.63 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 34.99 -1.62 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.71 -1.77 46 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 33.14 -1.62 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.25 -1.60 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.36 -1.60 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.47 -1.59 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.61 -1.57 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 28.75 -1.57 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.89 -1.57 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.07 -1.53 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.25 -1.53 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.44 -1.53 36 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 23.49 -1.48 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.61 -1.44 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.85 -1.41 36 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.71 -1.39 38 0 8 0
29SEP27 62.50 C 17.80 17.80 17.80 17.09 -0.83 38 2 2 +2
29SEP27 65.00 C 0.00 0.00 0.00 15.16 -1.23 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.15 -0.83 37 0 0 0
29SEP27 70.00 C 12.95 12.95 12.80 12.83 -1.16 37 2 7 +2
29SEP27 72.50 C 11.90 11.90 11.90 11.63 -1.09 37 3 18 +3
29SEP27 75.00 C 0.00 0.00 0.00 10.46 -1.07 36 0 107 0
29SEP27 77.50 C 9.72 9.72 9.72 9.50 -0.95 37 10 70 +10
29SEP27 80.00 C 8.72 8.72 8.72 8.57 -0.93 36 10 69 +10
29SEP27 82.50 C 0.00 0.00 0.00 7.77 -0.86 37 0 36 0
29SEP27 85.00 C 0.00 0.00 0.00 7.00 -0.79 37 0 65 0
29SEP27 87.50 C 0.00 0.00 0.00 6.31 -0.75 37 0 69 0
29SEP27 90.00 C 0.00 0.00 0.00 5.62 -0.75 36 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 5.08 -0.62 36 0 0 0
29SEP27 95.00 C 5.37 5.37 5.37 4.55 -0.62 36 15 204 +15
29SEP27 97.50 C 0.00 0.00 0.00 4.06 -0.57 36 0 261 0
29SEP27 100.00 C 4.15 4.15 4.15 3.66 -0.49 36 2 666 +1
29SEP27 102.50 C 3.78 3.78 3.78 3.26 -0.49 36 2 145 -2
29SEP27 105.00 C 0.00 0.00 0.00 2.83 -0.43 36 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 2.54 -0.37 36 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 2.26 -0.45 36 0 23 0
29SEP27 112.50 C 0.00 0.00 0.00 2.01 -0.41 36 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 1.81 -0.34 36 0 21 0
29SEP27 117.50 C 0.00 0.00 0.00 1.61 -0.34 36 0 15 0
29SEP27 120.00 C 2.40 2.40 2.40 1.46 -0.29 36 1 1,053 +1
29SEP27 122.50 C 0.00 0.00 0.00 1.28 -0.22 36 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.15 -0.20 36 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 1.01 -0.21 36 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 0.90 -0.22 36 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 0.81 -0.15 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.72 -0.17 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.64 -0.16 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.57 -0.14 36 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.51 -0.12 36 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 0.46 -0.11 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.40 -0.10 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.36 -0.08 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.32 -0.07 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.29 -0.06 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.26 -0.06 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.22 -0.07 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.20 -0.05 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 9 0
TOTAL CALL 5,443 148,892 +2,640
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
09OCT26 68.00 P 0.03 0.03 0.03 0.01 0.00 60 7 205 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
09OCT26 70.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 78 0
09OCT26 71.00 P 0.00 0.00 0.00 0.07 +0.04 39 0 98 0
09OCT26 72.00 P 0.07 0.27 0.05 0.24 +0.14 38 108 221 +70
09OCT26 73.00 P 0.28 0.52 0.12 0.64 +0.37 38 94 328 +38
09OCT26 74.00 P 0.57 1.12 0.28 1.32 +0.77 40 100 511 +10
09OCT26 75.00 P 0.93 2.15 0.61 2.15 +1.11 38 998 1,105 +980
09OCT26 76.00 P 2.60 2.60 2.60 3.20 +1.48 60 4 51 +4
09OCT26 77.00 P 3.56 3.56 3.56 4.22 +1.67 77 15 48 +8
09OCT26 78.00 P 0.00 0.00 0.00 5.10 +1.61 0 0 15 0
09OCT26 79.00 P 4.47 4.47 4.47 6.10 +1.64 0 5 8 -3
09OCT26 80.00 P 0.00 0.00 0.00 7.12 +1.65 85 0 1 0
09OCT26 81.00 P 0.00 0.00 0.00 8.17 +1.72 115 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 9.27 +1.80 149 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 10.22 +1.76 150 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 11.22 +1.77 160 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 12.22 +1.77 171 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 13.24 +1.78 186 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 14.21 +1.73 189 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 15.15 +1.67 175 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 16.25 +1.79 219 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 17.21 +1.75 217 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 18.19 +1.73 219 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 19.22 +1.76 239 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 20.23 +1.70 251 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 21.10 +1.64 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 22.22 +1.74 265 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 23.21 +1.72 270 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 24.21 +1.74 278 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 25.29 +1.81 314 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 73 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 2 0
16OCT26 67.00 P 0.00 0.00 0.00 0.08 +0.05 35 0 2 0
16OCT26 68.00 P 0.00 0.00 0.00 0.14 +0.08 34 0 0 0
16OCT26 69.00 P 0.28 0.28 0.28 0.26 +0.15 34 10 72 +10
16OCT26 70.00 P 0.27 0.48 0.27 0.44 +0.24 34 33 244 +27
16OCT26 71.00 P 0.42 0.42 0.40 0.72 +0.36 35 11 51 +10
16OCT26 72.00 P 0.64 1.05 0.64 1.05 +0.47 34 61 118 +60
16OCT26 73.00 P 0.92 1.50 0.85 1.52 +0.65 34 58 178 +14
16OCT26 74.00 P 1.38 1.38 1.07 2.07 +0.82 34 19 15 +15
16OCT26 75.00 P 0.00 0.00 0.00 2.73 +1.01 33 0 0 0
16OCT26 76.00 P 2.47 2.47 2.47 3.61 +1.28 37 15 15 +15
16OCT26 77.00 P 0.00 0.00 0.00 4.47 +1.43 39 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 5.23 +1.40 34 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 6.16 +1.45 34 0 1 0
16OCT26 80.00 P 0.00 0.00 0.00 7.13 +1.56 35 0 8 0
16OCT26 81.00 P 0.00 0.00 0.00 8.17 +1.66 43 0 0 0
16OCT26 82.00 P 8.15 8.15 8.15 9.27 +1.80 54 2 2 +2
16OCT26 83.00 P 0.00 0.00 0.00 10.22 +1.76 55 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 11.22 +1.77 59 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 12.22 +1.77 63 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 13.24 +1.78 68 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 14.21 +1.73 69 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 15.15 +1.67 66 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 16.25 +1.79 80 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 17.21 +1.75 80 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 18.19 +1.73 81 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 19.22 +1.76 88 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 20.23 +1.70 92 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 21.10 +1.64 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 22.22 +1.74 97 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 132 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 98 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 421 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 773 0
29OCT26 62.50 P 0.10 0.14 0.10 0.06 +0.03 34 17 862 +17
29OCT26 65.00 P 0.00 0.00 0.00 0.18 +0.08 33 0 407 0
29OCT26 67.50 P 0.40 0.56 0.39 0.49 +0.19 33 184 1,198 -7
29OCT26 70.00 P 0.80 1.14 0.72 1.11 +0.39 33 167 1,808 -7
29OCT26 72.50 P 1.40 2.12 1.14 2.10 +0.65 33 371 3,742 +149
29OCT26 75.00 P 2.77 3.22 2.10 3.51 +0.94 33 123 5,500 -6
29OCT26 77.50 P 4.29 4.94 3.76 5.33 +1.24 34 89 2,789 +78
29OCT26 80.00 P 7.25 7.50 7.25 7.50 +1.51 36 301 2,545 -13
29OCT26 82.50 P 0.00 0.00 0.00 9.68 +1.45 33 0 2,576 0
29OCT26 85.00 P 9.89 9.89 9.89 12.22 +1.71 41 1 4,561 0
29OCT26 87.50 P 13.19 13.19 13.19 14.60 +1.64 0 1 2,268 0
29OCT26 90.00 P 0.00 0.00 0.00 17.61 +2.15 67 0 4,093 0
29OCT26 92.50 P 0.00 0.00 0.00 19.60 +1.65 0 0 779 0
29OCT26 95.00 P 20.92 22.06 20.50 22.22 +1.74 63 90 851 0
29OCT26 97.50 P 23.09 24.65 23.09 24.60 +1.65 0 370 535 +95
29OCT26 100.00 P 25.59 27.12 25.59 27.10 +1.65 0 337 45 0
29OCT26 102.50 P 0.00 0.00 0.00 29.60 +1.65 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 32.10 +1.65 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.60 +1.65 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.10 +1.65 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.60 +1.65 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.10 +1.65 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.60 +1.65 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.10 +1.65 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.60 +1.65 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.10 +1.65 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.60 +1.65 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.10 +1.65 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.60 +1.65 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.10 +1.65 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.60 +1.65 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.10 +1.65 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.60 +1.65 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.10 +1.65 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.60 +1.65 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.10 +1.65 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.60 +1.65 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.10 +1.65 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 84.60 +1.65 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 87.10 +1.65 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 89.60 +1.65 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 92.10 +1.65 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 94.60 +1.65 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 97.10 +1.65 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 44.00 P 0.03 0.03 0.03 0.01 0.00 50 9 9 +9
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.05 0.05 0.05 0.01 0.00 44 9 11 +9
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 90 0
27NOV26 55.00 P 0.15 0.17 0.15 0.04 +0.01 35 16 45 +16
27NOV26 57.50 P 0.00 0.00 0.00 0.10 +0.03 35 0 107 0
27NOV26 60.00 P 0.00 0.00 0.00 0.24 +0.07 35 0 196 0
27NOV26 62.50 P 0.00 0.00 0.00 0.48 +0.13 35 0 131 0
27NOV26 65.00 P 0.84 1.02 0.75 0.90 +0.23 35 91 2,357 +56
27NOV26 67.50 P 1.13 1.47 1.13 1.50 +0.34 35 119 344 -28
27NOV26 70.00 P 1.89 2.23 1.81 2.34 +0.49 35 22 949 +5
27NOV26 72.50 P 3.21 3.40 3.21 3.41 +0.66 34 13 2,391 +13
27NOV26 75.00 P 4.12 4.49 4.12 4.74 +0.80 34 33 2,802 +15
27NOV26 77.50 P 0.00 0.00 0.00 6.40 +1.01 34 0 3,010 0
27NOV26 80.00 P 7.80 8.00 7.80 8.14 +1.04 33 10 1,772 +10
27NOV26 82.50 P 0.00 0.00 0.00 10.40 +1.32 36 0 785 0
27NOV26 85.00 P 0.00 0.00 0.00 12.50 +1.30 35 0 1,345 0
27NOV26 87.50 P 0.00 0.00 0.00 14.87 +1.53 37 0 1,353 0
27NOV26 90.00 P 0.00 0.00 0.00 17.61 +1.96 46 0 5,476 0
27NOV26 92.50 P 0.00 0.00 0.00 19.61 +1.63 35 0 287 0
27NOV26 95.00 P 20.50 20.50 20.50 22.22 +1.70 44 2 390 -199
27NOV26 97.50 P 22.50 23.00 22.50 24.60 +1.59 0 23 154 +23
27NOV26 100.00 P 0.00 0.00 0.00 27.10 +1.65 0 0 309 0
27NOV26 102.50 P 0.00 0.00 0.00 29.60 +1.58 0 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 32.10 +1.65 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.60 +1.65 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 37.10 +1.65 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.62 +1.67 59 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.12 +1.67 61 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.60 +1.65 0 0 0 0
27NOV26 120.00 P 47.11 47.11 47.11 47.10 +1.65 0 22 90 0
27NOV26 122.50 P 0.00 0.00 0.00 49.62 +1.67 69 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.10 +1.65 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.62 +1.67 73 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.10 +1.65 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.60 +1.65 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.10 +1.65 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.60 +1.65 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.10 +1.65 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.60 +1.65 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.10 +1.65 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.60 +1.65 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.10 +1.65 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.60 +1.65 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.10 +1.65 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 84.60 +1.65 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 87.10 +1.65 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 89.61 +1.66 98 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 92.10 +1.65 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 94.60 +1.65 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 97.10 +1.65 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 1,360 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 +0.04 34 0 428 0
30DEC26 57.50 P 0.44 0.44 0.44 0.32 +0.09 34 45 290 +30
30DEC26 60.00 P 0.76 0.79 0.76 0.57 +0.13 34 17 3,581 +17
30DEC26 62.50 P 0.87 1.09 0.87 0.97 +0.21 34 39 1,434 +34
30DEC26 65.00 P 1.35 1.35 1.35 1.54 +0.33 34 2 2,104 +2
30DEC26 67.50 P 2.02 2.21 2.02 2.29 +0.45 34 33 1,054 +30
30DEC26 70.00 P 2.88 3.21 2.88 3.21 +0.54 34 7 11,774 0
30DEC26 72.50 P 3.76 4.22 3.51 4.29 +0.64 34 77 1,396 0
30DEC26 75.00 P 5.20 5.20 5.20 5.63 +0.87 34 15 2,738 0
30DEC26 77.50 P 6.41 6.92 6.41 7.23 +0.97 34 29 4,452 +15
30DEC26 80.00 P 8.00 8.30 8.00 9.25 +1.26 36 2 2,305 0
30DEC26 82.50 P 0.00 0.00 0.00 10.89 +1.20 34 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 12.95 +1.31 34 0 7,083 0
30DEC26 87.50 P 0.00 0.00 0.00 15.04 +1.70 33 0 1,359 0
30DEC26 90.00 P 17.17 17.17 17.17 17.61 +1.69 37 1 6,207 -1
30DEC26 92.50 P 0.00 0.00 0.00 19.74 +1.26 34 0 3,013 0
30DEC26 95.00 P 20.75 21.50 20.75 22.22 +1.46 36 7 4,812 -3
30DEC26 97.50 P 23.28 23.28 22.50 24.60 +1.59 0 47 1,422 +17
30DEC26 100.00 P 0.00 0.00 0.00 27.10 +1.65 0 0 1,246 -403
30DEC26 102.50 P 0.00 0.00 0.00 29.60 +1.58 0 0 28 0
30DEC26 105.00 P 0.00 0.00 0.00 32.10 +1.61 0 5 765 0
30DEC26 107.50 P 0.00 0.00 0.00 34.60 +1.59 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.10 +1.65 0 0 1,250 0
30DEC26 112.50 P 0.00 0.00 0.00 39.62 +1.61 49 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 42.12 +1.61 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.60 +1.59 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.10 +1.65 0 0 0 0
30DEC26 122.50 P 48.95 48.95 48.95 49.62 +1.67 57 22 90 0
30DEC26 125.00 P 0.00 0.00 0.00 52.10 +1.65 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.62 +1.67 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.10 +1.65 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.60 +1.65 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.10 +1.65 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 64.60 +1.65 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.10 +1.65 0 0 0 0
30DEC26 142.50 P 69.38 69.38 69.38 69.60 +1.65 0 30 474 0
30DEC26 145.00 P 0.00 0.00 0.00 72.10 +1.65 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.60 +1.65 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.10 +1.65 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.60 +1.65 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.10 +1.65 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 84.60 +1.65 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 87.10 +1.65 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 89.61 +1.66 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 92.10 +1.65 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 94.60 +1.65 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 97.10 +1.65 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28JAN27 46.00 P 0.20 0.20 0.20 0.03 +0.01 35 3 3 +3
28JAN27 47.00 P 0.22 0.22 0.22 0.04 +0.01 35 3 3 +3
28JAN27 48.00 P 0.25 0.25 0.25 0.06 +0.02 35 3 3 +3
28JAN27 49.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.19 +0.05 34 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.35 +0.09 34 0 2 0
28JAN27 57.50 P 0.80 0.80 0.80 0.60 +0.13 35 2 2 +2
28JAN27 60.00 P 1.02 1.02 1.02 0.96 +0.19 35 30 157 +30
28JAN27 62.50 P 0.00 0.00 0.00 1.46 +0.27 35 0 87 0
28JAN27 65.00 P 2.14 2.14 2.14 2.12 +0.36 35 1 53 0
28JAN27 67.50 P 2.70 2.70 2.70 2.93 +0.45 35 45 64 +45
28JAN27 70.00 P 0.00 0.00 0.00 3.87 +0.53 34 0 1,036 0
28JAN27 72.50 P 4.53 4.53 4.53 5.02 +0.70 34 38 605 0
28JAN27 75.00 P 0.00 0.00 0.00 6.47 +0.94 35 0 116 0
28JAN27 77.50 P 7.63 7.63 7.63 7.91 +0.94 34 15 96 +15
28JAN27 80.00 P 0.00 0.00 0.00 9.65 +1.17 34 0 0 0
28JAN27 82.50 P 10.52 10.60 10.01 11.48 +1.23 34 60 105 +60
28JAN27 85.00 P 0.00 0.00 0.00 13.53 +1.31 35 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 15.49 +1.16 34 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 17.91 +1.43 36 0 30 0
28JAN27 92.50 P 20.00 20.00 20.00 19.93 +1.42 34 1 1 +1
28JAN27 95.00 P 0.00 0.00 0.00 22.30 +1.51 34 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 24.69 +1.57 34 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 27.12 +1.60 34 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 29.60 +1.58 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 32.10 +1.61 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 34.60 +1.59 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 37.10 +1.65 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 39.62 +1.61 44 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 42.12 +1.61 46 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 44.60 +1.59 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 47.10 +1.65 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 49.62 +1.67 51 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 52.10 +1.65 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 54.62 +1.67 55 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 57.10 +1.65 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 59.60 +1.65 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 62.10 +1.65 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 64.60 +1.65 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 67.10 +1.65 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 69.60 +1.65 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 72.10 +1.65 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 74.60 +1.65 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 77.10 +1.65 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 3 0
30MAR27 43.00 P 0.32 0.32 0.32 0.06 +0.01 35 3 3 +3
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.21 +0.04 35 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.27 +0.06 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.33 +0.06 35 0 614 0
30MAR27 52.50 P 0.00 0.00 0.00 0.54 +0.10 35 0 170 0
30MAR27 55.00 P 0.00 0.00 0.00 0.83 +0.14 35 0 38 0
30MAR27 57.50 P 0.00 0.00 0.00 1.23 +0.19 35 0 326 0
30MAR27 60.00 P 0.00 0.00 0.00 1.74 +0.24 35 0 6,555 0
30MAR27 62.50 P 0.00 0.00 0.00 2.40 +0.32 35 0 415 0
30MAR27 65.00 P 3.12 3.12 3.12 3.21 +0.43 35 2 3,384 +2
30MAR27 67.50 P 0.00 0.00 0.00 4.00 +0.40 34 0 521 0
30MAR27 70.00 P 4.64 5.10 4.64 5.07 +0.56 34 585 11,136 +338
30MAR27 72.50 P 6.11 6.11 6.11 6.21 +0.63 34 1 1,811 +1
30MAR27 75.00 P 6.90 7.50 6.90 7.61 +0.79 34 8 1,187 +8
30MAR27 77.50 P 0.00 0.00 0.00 9.06 +0.86 34 0 964 0
30MAR27 80.00 P 0.00 0.00 0.00 10.94 +1.15 35 0 719 0
30MAR27 82.50 P 0.00 0.00 0.00 12.61 +1.13 35 0 385 0
30MAR27 85.00 P 13.01 13.01 13.01 14.47 +1.28 35 15 7,362 -15
30MAR27 87.50 P 0.00 0.00 0.00 16.46 +1.07 35 0 1,670 0
30MAR27 90.00 P 17.47 17.47 17.47 18.40 +1.00 34 10 4,990 -10
30MAR27 92.50 P 0.00 0.00 0.00 20.53 +1.06 34 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 22.79 +1.27 35 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 25.03 +1.43 35 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 27.36 +1.31 35 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 29.73 +1.53 35 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 32.16 +1.46 35 5 485 0
30MAR27 107.50 P 0.00 0.00 0.00 34.61 +1.56 35 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 37.10 +1.59 0 0 568 0
30MAR27 112.50 P 0.00 0.00 0.00 39.62 +1.60 39 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 42.12 +1.59 40 0 164 0
30MAR27 117.50 P 0.00 0.00 0.00 44.60 +1.52 0 0 23 0
30MAR27 120.00 P 0.00 0.00 0.00 47.10 +1.59 0 0 19 0
30MAR27 122.50 P 0.00 0.00 0.00 49.62 +1.62 45 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 52.10 +1.65 0 0 16 0
30MAR27 127.50 P 0.00 0.00 0.00 54.62 +1.67 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.10 +1.65 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.60 +1.65 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.10 +1.54 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.60 +1.65 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.10 +1.65 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.60 +1.65 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.10 +1.65 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.60 +1.65 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.10 +1.65 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.60 +1.65 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.10 +1.65 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 84.60 +1.65 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 87.10 +1.65 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 89.61 +1.66 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 92.10 +1.65 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 94.60 +1.65 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 97.10 +1.65 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 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 35 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN27 37.00 P 0.40 0.40 0.40 0.07 +0.02 36 5 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.26 +0.04 36 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.31 +0.04 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.37 +0.05 36 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.45 +0.06 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.54 +0.06 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.65 +0.11 36 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.76 +0.10 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.87 +0.10 36 0 883 0
29JUN27 52.50 P 0.00 0.00 0.00 1.25 +0.14 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.73 +0.20 36 0 116 0
29JUN27 57.50 P 0.00 0.00 0.00 2.30 +0.25 36 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.97 +0.28 36 0 351 0
29JUN27 62.50 P 0.00 0.00 0.00 3.80 +0.37 36 0 128 0
29JUN27 65.00 P 4.06 4.06 4.06 4.64 +0.38 36 1 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 5.55 +0.47 35 0 309 0
29JUN27 70.00 P 0.00 0.00 0.00 6.69 +0.52 35 0 6,889 0
29JUN27 72.50 P 0.00 0.00 0.00 7.91 +0.61 35 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 9.26 +0.69 35 0 3,686 0
29JUN27 77.50 P 10.14 10.14 10.14 10.82 +0.83 36 30 417 +15
29JUN27 80.00 P 0.00 0.00 0.00 12.44 +0.93 36 0 949 0
29JUN27 82.50 P 12.80 12.80 12.80 14.06 +0.90 35 15 355 -15
29JUN27 85.00 P 0.00 0.00 0.00 15.79 +0.81 35 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 17.76 +1.08 36 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 19.73 +1.15 36 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 21.74 +1.17 36 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 23.81 +1.12 36 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 25.94 +1.27 36 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 28.12 +1.20 36 0 32 0
29JUN27 102.50 P 0.00 0.00 0.00 30.30 +1.32 36 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 32.59 +1.41 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.89 +1.40 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.28 +1.50 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 39.69 +1.55 36 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 42.13 +1.58 36 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 44.60 +1.52 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.10 +1.59 0 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 49.62 +1.62 39 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.10 +1.65 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.62 +1.67 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.10 +1.65 0 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 59.60 +1.65 0 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 62.10 +1.54 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 64.60 +1.65 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.10 +1.65 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.60 +1.65 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.10 +1.65 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.60 +1.65 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.10 +1.65 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.60 +1.65 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.10 +1.65 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 84.60 +1.65 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 87.10 +1.65 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 89.61 +1.66 56 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 92.10 +1.65 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 94.60 +1.65 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 97.10 +1.65 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.37 +0.03 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.45 +0.06 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.52 +0.05 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.63 +0.06 36 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.74 +0.08 36 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 0.86 +0.09 36 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 0.97 +0.08 36 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.13 +0.13 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.28 +0.12 36 0 0 0
29SEP27 50.00 P 1.60 1.78 1.60 1.44 +0.13 36 22 64 +17
29SEP27 52.50 P 0.00 0.00 0.00 1.94 +0.18 36 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 2.51 +0.22 36 0 166 0
29SEP27 57.50 P 0.00 0.00 0.00 3.20 +0.26 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 4.00 +0.34 36 0 24 0
29SEP27 62.50 P 0.00 0.00 0.00 4.81 +0.36 36 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 5.72 +0.43 36 0 163 0
29SEP27 67.50 P 0.00 0.00 0.00 6.76 +0.59 36 0 272 0
29SEP27 70.00 P 7.45 7.75 7.45 7.90 +0.67 35 2 1,494 +1
29SEP27 72.50 P 0.00 0.00 0.00 9.29 +0.87 36 0 611 0
29SEP27 75.00 P 0.00 0.00 0.00 10.52 +0.71 35 0 600 0
29SEP27 77.50 P 11.93 11.93 11.93 11.98 +0.77 35 2 166 0
29SEP27 80.00 P 12.75 12.75 12.75 13.56 +0.81 35 3 360 +3
29SEP27 82.50 P 0.00 0.00 0.00 15.27 +0.89 36 0 151 0
29SEP27 85.00 P 16.55 16.55 16.55 16.89 +1.25 35 2 53 +2
29SEP27 87.50 P 0.00 0.00 0.00 18.84 +0.96 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 20.62 +0.83 36 0 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 22.64 +1.09 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 24.63 +1.12 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.67 +1.17 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.79 +1.24 36 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 30.93 +1.25 36 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 33.13 +1.31 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.39 +1.37 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.67 +1.40 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 39.99 +1.44 36 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.35 +1.48 36 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 44.74 +1.51 36 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.16 +1.54 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.62 +1.59 36 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 52.10 +1.62 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 54.62 +1.67 38 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.10 +1.65 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 59.60 +1.65 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 62.10 +1.54 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 64.60 +1.65 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.10 +1.65 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 69.60 +1.65 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.10 +1.65 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.60 +1.65 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.10 +1.65 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.60 +1.65 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 82.10 +1.65 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 84.60 +1.65 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 87.10 +1.65 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 89.61 +1.66 51 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 92.10 +1.65 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 94.60 +1.65 0 0 0 0
TOTAL PUT 5,250 207,099 +1,745
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 22.140
29OCT26 15.50 C 0.00 0.00 0.00 6.80 -1.49 99 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.29 -1.51 90 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.81 -1.50 86 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.31 -1.51 79 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.81 -1.50 72 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.32 -1.51 67 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.82 -1.54 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.24 -1.60 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.88 -1.49 52 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 2.37 -1.53 44 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 1.61 -1.31 43 0 89 0
29OCT26 22.00 C 1.01 1.01 1.01 1.01 -1.09 43 1 22 0
29OCT26 23.00 C 0.91 0.91 0.57 0.58 -0.84 43 48 288 +4
29OCT26 24.00 C 0.42 0.42 0.30 0.31 -0.56 43 21 253 0
29OCT26 25.00 C 0.22 0.22 0.17 0.16 -0.35 44 44 465 +37
29OCT26 26.00 C 0.13 0.13 0.13 0.08 -0.20 44 1 232 +1
29OCT26 27.00 C 0.07 0.07 0.07 0.04 -0.11 45 3 373 -3
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 313 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 255 0
29OCT26 31.00 C 0.01 0.01 0.01 0.01 0.00 58 1 169 -1
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 126 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 5.45 -1.45 59 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.97 -1.50 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.51 -1.43 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.07 -1.42 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.65 -1.43 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.15 -1.48 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.87 -1.31 48 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.15 -1.15 45 0 6 0
27NOV26 22.00 C 0.00 0.00 0.00 1.57 -1.02 44 0 59 0
27NOV26 23.00 C 0.00 0.00 0.00 1.12 -0.87 44 0 119 0
27NOV26 24.00 C 0.00 0.00 0.00 0.79 -0.69 44 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.54 -0.54 44 0 33 0
27NOV26 26.00 C 0.49 0.49 0.49 0.38 -0.40 45 3 78 +3
27NOV26 27.00 C 0.00 0.00 0.00 0.25 -0.31 45 0 35 0
27NOV26 28.00 C 0.00 0.00 0.00 0.16 -0.22 45 0 46 0
27NOV26 29.00 C 0.14 0.14 0.14 0.10 -0.16 45 4 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.07 -0.10 46 0 62 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 -0.07 45 0 64 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 16 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 60 0
27NOV26 36.00 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 6.93 -1.56 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.47 -1.53 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.00 -1.53 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.56 -1.50 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.12 -1.48 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.73 -1.42 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.32 -1.40 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.93 -1.36 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.45 -1.42 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.11 -1.21 43 0 17 0
30DEC26 21.00 C 2.77 2.77 2.77 2.53 -1.11 44 15 51 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.95 -1.06 42 0 59 0
30DEC26 23.00 C 1.80 1.80 1.55 1.55 -0.87 43 19 90 -4
30DEC26 24.00 C 0.00 0.00 0.00 1.17 -0.75 43 0 80 0
30DEC26 25.00 C 1.17 1.17 1.03 0.90 -0.60 43 50 181 -10
30DEC26 26.00 C 0.83 0.83 0.78 0.68 -0.50 44 46 69 -43
30DEC26 27.00 C 0.00 0.00 0.00 0.50 -0.41 43 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.34 44 0 2,518 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 -0.26 44 0 33 0
30DEC26 30.00 C 0.30 0.30 0.30 0.19 -0.21 43 4 678 +4
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.13 44 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.11 44 0 502 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.09 44 0 345 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 109 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 10 0
30DEC26 37.00 C 0.10 0.10 0.10 0.02 -0.02 45 2 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
28JAN27 17.00 C 0.00 0.00 0.00 5.79 -1.42 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 5.36 -1.41 49 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 4.96 -1.37 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.57 -1.35 48 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.20 -1.31 47 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 3.85 -1.26 46 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.52 -1.20 46 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 2.84 -1.08 44 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.32 -0.99 44 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.87 -0.88 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.50 -0.77 43 0 43 0
28JAN27 25.00 C 0.00 0.00 0.00 1.20 -0.66 43 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.97 -0.54 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.77 -0.46 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.60 -0.40 44 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.47 -0.32 44 0 4 0
28JAN27 30.00 C 0.00 0.00 0.00 0.36 -0.26 44 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 0.28 -0.21 44 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.21 -0.17 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.16 -0.14 44 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 7.38 -1.44 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.88 -1.51 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.47 -1.49 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.16 -1.37 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.78 -1.28 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.41 -1.26 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.05 -1.22 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.71 -1.20 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.39 -1.15 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.08 -1.11 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.34 -1.15 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.94 -0.97 44 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 2.50 -0.89 44 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.12 -0.81 44 0 61 0
30MAR27 25.00 C 0.00 0.00 0.00 1.80 -0.72 44 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.53 -0.63 45 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.30 -0.56 45 0 21 0
30MAR27 28.00 C 0.00 0.00 0.00 1.09 -0.51 45 0 28 0
30MAR27 29.00 C 0.00 0.00 0.00 0.91 -0.45 45 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 0.76 -0.38 45 0 963 0
30MAR27 31.00 C 0.00 0.00 0.00 0.63 -0.33 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.52 -0.29 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.43 -0.25 45 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.36 -0.21 45 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.29 -0.19 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 -0.16 44 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.20 -0.13 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 -0.12 44 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 -0.09 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.11 -0.08 44 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 -0.07 44 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 7.76 -1.43 51 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.38 -1.35 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.01 -1.32 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.63 -1.31 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.28 -1.27 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.95 -1.25 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.63 -1.21 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.31 -1.19 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.02 -1.15 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.67 -1.17 46 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.16 -1.09 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.61 -1.09 45 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.20 -1.00 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.82 -0.93 45 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.41 -0.90 44 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.22 -0.72 45 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 1.94 -0.60 45 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 1.72 -0.53 46 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.52 -0.60 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.32 -0.55 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.17 -0.49 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.02 -0.44 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.89 -0.41 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.78 -0.37 45 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.67 -0.34 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.60 -0.29 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.52 -0.26 45 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.45 -0.24 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.40 -0.21 45 0 28 0
29SEP27 17.00 C 0.00 0.00 0.00 7.00 -1.31 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.68 -1.30 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.40 -1.24 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.09 -1.22 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.81 -1.18 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.52 -1.17 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.24 -1.15 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.71 -1.12 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.30 -1.02 47 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 3.90 -0.95 46 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.42 -1.00 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.18 -0.82 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.76 -0.89 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.51 -0.90 45 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 2.27 -0.81 45 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.08 -0.73 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.83 -0.73 45 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 1.69 -0.61 46 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 1.47 -0.64 45 0 0 0
29SEP27 33.00 C 1.68 1.68 1.68 1.37 -0.54 46 1 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.23 -0.49 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.10 -0.48 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.00 -0.43 45 0 1 0
TOTAL CALL 263 11,685 +3
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
29OCT26 18.50 P 0.05 0.06 0.05 0.04 +0.03 44 20 65 +20
29OCT26 19.00 P 0.00 0.00 0.00 0.07 +0.05 44 0 114 0
29OCT26 19.50 P 0.00 0.00 0.00 0.12 +0.09 44 0 158 0
29OCT26 20.00 P 0.17 0.21 0.17 0.20 +0.15 44 52 184 +27
29OCT26 21.00 P 0.27 0.46 0.27 0.45 +0.31 44 25 264 +24
29OCT26 22.00 P 0.60 0.85 0.60 0.85 +0.52 44 54 318 +12
29OCT26 23.00 P 1.16 1.30 1.16 1.38 +0.75 42 37 420 +34
29OCT26 24.00 P 1.98 2.15 1.98 2.15 +1.01 44 16 296 +15
29OCT26 25.00 P 0.00 0.00 0.00 2.98 +1.23 43 0 281 0
29OCT26 26.00 P 0.00 0.00 0.00 3.90 +1.39 43 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.87 +1.50 44 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 5.86 +1.59 0 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 6.86 +1.59 0 0 0 -15
29OCT26 30.00 P 0.00 0.00 0.00 7.86 +1.60 0 0 4 0
29OCT26 31.00 P 0.00 0.00 0.00 8.86 +1.60 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.86 +1.60 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.86 +1.60 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.86 +1.60 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.86 +1.60 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.86 +1.60 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 +0.05 45 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 +0.07 45 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 +0.10 45 0 11 0
27NOV26 18.50 P 0.00 0.00 0.00 0.24 +0.14 45 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.33 +0.19 45 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 0.44 +0.25 45 0 37 0
27NOV26 20.00 P 0.00 0.00 0.00 0.57 +0.30 45 0 37 0
27NOV26 21.00 P 0.60 0.85 0.60 0.93 +0.45 45 4 38 +4
27NOV26 22.00 P 1.17 1.17 1.11 1.37 +0.60 45 3 323 +2
27NOV26 23.00 P 1.66 1.68 1.66 1.93 +0.78 45 35 1,940 +20
27NOV26 24.00 P 2.33 2.34 2.33 2.65 +1.00 47 30 658 +18
27NOV26 25.00 P 0.00 0.00 0.00 3.23 +0.98 41 0 152 0
27NOV26 26.00 P 0.00 0.00 0.00 4.02 +1.08 38 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 4.95 +1.25 40 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.94 +1.41 44 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.90 +1.48 45 0 4 0
27NOV26 30.00 P 0.00 0.00 0.00 7.87 +1.55 45 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.86 +1.59 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.86 +1.59 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.86 +1.60 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.86 +1.60 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.86 +1.60 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.86 +1.60 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 +0.04 44 0 22 0
30DEC26 16.00 P 0.14 0.14 0.14 0.10 +0.05 44 5 40 +5
30DEC26 16.50 P 0.00 0.00 0.00 0.13 +0.07 43 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 +0.10 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.12 43 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.16 43 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.21 44 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 +0.25 44 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.69 +0.29 44 0 27 0
30DEC26 20.00 P 0.73 0.73 0.73 0.86 +0.36 44 2 36 +2
30DEC26 21.00 P 1.00 1.20 1.00 1.25 +0.48 44 40 46 +32
30DEC26 22.00 P 0.00 0.00 0.00 1.71 +0.60 44 0 155 0
30DEC26 23.00 P 2.02 2.02 2.02 2.27 +0.75 44 4 260 +4
30DEC26 24.00 P 0.00 0.00 0.00 2.89 +0.87 43 0 2,642 0
30DEC26 25.00 P 0.00 0.00 0.00 3.51 +0.88 41 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 4.28 +1.01 40 0 43 0
30DEC26 27.00 P 0.00 0.00 0.00 5.12 +1.12 40 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.97 +1.12 38 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.97 +1.28 42 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.93 +1.36 43 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.89 +1.47 43 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.87 +1.47 44 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.86 +1.54 0 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 11.86 +1.59 0 0 80 -1
30DEC26 35.00 P 0.00 0.00 0.00 12.86 +1.60 0 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.86 +1.60 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.86 +1.60 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.86 +1.60 0 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.86 +1.60 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.86 +1.60 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.86 +1.60 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.86 +1.60 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.86 +1.60 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.86 +1.60 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.86 +1.60 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.32 +0.15 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.41 +0.18 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.52 +0.23 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.64 +0.27 44 0 0 0
28JAN27 19.00 P 0.71 0.71 0.71 0.78 +0.31 44 3 3 +3
28JAN27 19.50 P 0.00 0.00 0.00 0.93 +0.35 44 0 0 0
28JAN27 20.00 P 1.02 1.02 1.02 1.11 +0.40 44 1 1 +1
28JAN27 21.00 P 0.00 0.00 0.00 1.50 +0.49 44 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.98 +0.62 44 0 20 0
28JAN27 23.00 P 0.00 0.00 0.00 2.53 +0.73 43 0 20 0
28JAN27 24.00 P 0.00 0.00 0.00 3.15 +0.84 43 0 5 0
28JAN27 25.00 P 0.00 0.00 0.00 3.75 +0.85 41 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 4.47 +0.93 40 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.24 +0.94 39 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.06 +0.99 37 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.97 +1.08 37 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.02 +1.29 43 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.97 +1.36 44 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.91 +1.39 43 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.88 +1.50 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 +0.13 45 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 +0.15 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 +0.19 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.61 +0.22 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.73 +0.26 45 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 +0.29 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.98 +0.29 44 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 +0.34 44 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.34 +0.37 44 0 15 0
30MAR27 20.00 P 1.43 1.43 1.43 1.53 +0.43 44 1 84 +1
30MAR27 21.00 P 0.00 0.00 0.00 1.96 +0.52 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.46 +0.62 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.02 +0.71 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.63 +0.80 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 4.19 +0.77 42 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.92 +0.84 42 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.63 +0.85 41 0 16 0
30MAR27 28.00 P 6.38 6.38 6.38 6.41 +0.88 40 1 18 -1
30MAR27 29.00 P 0.00 0.00 0.00 7.32 +1.02 42 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 8.17 +1.07 41 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 9.03 +1.09 40 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.92 +1.12 38 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.88 +1.20 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.95 +1.37 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.91 +1.42 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.88 +1.46 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.87 +1.52 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.86 +1.57 0 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.86 +1.59 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.86 +1.60 0 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.86 +1.60 0 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.65 +0.18 45 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.76 +0.20 45 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.90 +0.23 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 1.04 +0.27 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.17 +0.29 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.33 +0.32 45 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.51 +0.32 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.65 +0.31 44 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.88 +0.37 44 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.06 +0.37 44 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.53 +0.45 44 0 115 0
29JUN27 22.00 P 0.00 0.00 0.00 3.05 +0.55 44 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.61 +0.62 44 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 4.20 +0.67 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.91 +0.88 44 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.61 +0.84 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.35 +0.91 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 7.03 +0.88 44 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.91 +1.02 45 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.62 +0.96 43 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.52 +1.07 44 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 10.38 +1.11 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.26 +1.16 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.14 +1.18 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.05 +1.22 43 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.93 +1.21 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.89 +1.27 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.93 +1.40 45 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.90 +1.44 45 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.36 +0.29 45 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.54 +0.33 45 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.66 +0.30 44 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 1.85 +0.29 44 0 1 0
29SEP27 19.00 P 1.95 1.95 1.95 2.09 +0.36 45 1 4 +1
29SEP27 19.50 P 0.00 0.00 0.00 2.28 +0.37 44 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.50 +0.40 44 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.97 +0.45 44 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.48 +0.50 44 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 4.07 +0.57 44 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.79 +0.69 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.35 +0.64 44 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.06 +0.73 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.79 +0.87 45 0 1 0
29SEP27 28.00 P 6.86 6.86 6.86 7.52 +0.90 45 1 5 +1
29SEP27 29.00 P 0.00 0.00 0.00 8.30 +0.94 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.10 +0.99 45 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.90 +1.02 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.73 +1.06 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.58 +1.10 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.43 +1.12 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.32 +1.17 45 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 14.22 +1.20 44 0 0 0
TOTAL PUT 335 14,433 +209
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 476.800
09OCT26 375.00 C 0.00 0.00 0.00 101.83 -9.64 0 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 96.83 -9.64 0 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 91.83 -9.64 0 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 86.83 -9.64 0 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 81.84 -9.63 112 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 76.84 -9.63 105 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 71.84 -9.63 97 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 66.84 -9.63 89 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 61.84 -9.63 82 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 56.84 -9.63 74 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 51.84 -9.64 67 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 46.84 -9.64 59 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 41.84 -9.64 52 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 36.84 -9.64 45 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 31.84 -9.65 37 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 26.85 -9.66 40 0 8 0
09OCT26 455.00 C 0.00 0.00 0.00 21.89 -9.68 40 0 72 0
09OCT26 460.00 C 0.00 0.00 0.00 17.02 -9.69 40 0 129 0
09OCT26 465.00 C 10.92 10.92 10.92 12.42 -9.57 40 15 165 -15
09OCT26 470.00 C 9.46 9.58 7.11 8.07 -9.98 37 79 173 -16
09OCT26 475.00 C 10.92 11.07 3.60 4.86 -8.98 38 89 140 +40
09OCT26 480.00 C 7.70 11.52 1.77 2.58 -7.57 39 327 216 +114
09OCT26 485.00 C 5.70 8.12 1.00 1.19 -5.89 40 123 216 -30
09OCT26 490.00 C 9.89 9.89 0.52 0.47 -4.10 40 276 417 -160
09OCT26 495.00 C 2.80 2.80 0.18 0.17 -2.74 40 81 139 +11
09OCT26 500.00 C 1.60 1.60 0.13 0.05 -1.65 41 103 357 +80
09OCT26 505.00 C 1.25 1.25 0.15 0.02 -0.91 43 36 231 +26
09OCT26 510.00 C 0.63 0.63 0.18 0.01 -0.47 46 31 163 +14
09OCT26 515.00 C 0.00 0.00 0.00 0.01 -0.22 52 0 140 0
09OCT26 520.00 C 0.10 0.10 0.10 0.01 -0.09 58 4 134 -4
09OCT26 525.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 65 0
09OCT26 530.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 30 0
09OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
09OCT26 545.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
09OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
09OCT26 565.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
09OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 102.07 -9.63 49 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 97.07 -9.63 39 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 92.07 -9.64 0 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 87.08 -9.63 41 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 82.08 -9.64 0 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 77.09 -9.63 38 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 72.10 -9.63 37 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 67.11 -9.63 36 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 62.14 -9.62 37 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 57.18 -9.61 36 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 52.26 -9.58 37 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 47.39 -9.53 37 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 42.59 -9.45 37 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 37.90 -9.34 37 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 33.35 -9.17 37 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 29.00 -8.93 37 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 24.24 -9.27 33 0 0 0
16OCT26 460.00 C 22.09 22.09 22.09 20.60 -8.68 35 15 15 +15
16OCT26 465.00 C 23.35 23.52 17.19 16.99 -8.19 35 48 146 +29
16OCT26 470.00 C 21.27 21.27 13.41 13.92 -8.30 35 30 176 +15
16OCT26 475.00 C 17.70 17.70 10.70 11.20 -7.51 35 31 75 +15
16OCT26 480.00 C 17.00 17.00 8.30 8.86 -6.64 36 33 43 +28
16OCT26 485.00 C 11.28 11.28 11.28 6.88 -5.78 36 1 1 -1
16OCT26 490.00 C 11.84 11.84 4.70 5.24 -4.76 36 37 4 -2
16OCT26 495.00 C 10.00 10.00 3.34 3.91 -4.06 36 76 69 +68
16OCT26 500.00 C 7.50 7.50 2.73 2.86 -3.35 36 63 66 +50
16OCT26 505.00 C 5.00 5.00 2.52 2.06 -2.74 36 21 153 +5
16OCT26 510.00 C 4.42 4.42 1.64 1.54 -2.17 37 57 60 +10
16OCT26 515.00 C 4.30 4.30 1.06 1.06 -1.70 37 49 43 +34
16OCT26 520.00 C 1.85 2.28 0.87 0.72 -1.30 37 34 117 +34
16OCT26 525.00 C 1.22 1.22 1.22 0.47 -0.99 37 15 67 0
16OCT26 530.00 C 1.02 1.02 1.02 0.31 -0.72 37 10 43 +10
16OCT26 535.00 C 0.00 0.00 0.00 0.20 -0.52 37 0 3 0
16OCT26 540.00 C 0.60 0.60 0.60 0.12 -0.37 37 1 7 +1
16OCT26 545.00 C 0.00 0.00 0.00 0.08 -0.25 37 0 10 0
16OCT26 550.00 C 0.00 0.00 0.00 0.05 -0.17 37 0 25 0
16OCT26 555.00 C 0.00 0.00 0.00 0.03 -0.12 37 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 0.02 -0.08 38 0 0 0
16OCT26 565.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 5 0
16OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 10 0
16OCT26 575.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 237.25 -9.62 80 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 232.26 -9.62 79 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 227.27 -9.62 78 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 222.27 -9.63 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 217.28 -9.63 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 212.29 -9.63 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 207.30 -9.63 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 202.31 -9.63 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 197.32 -9.63 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 192.33 -9.63 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 187.34 -9.63 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 182.35 -9.63 51 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 177.36 -9.63 52 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 167.38 -9.62 51 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 157.40 -9.62 49 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 147.41 -9.63 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 137.43 -9.63 0 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 127.45 -9.64 0 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 117.48 -9.63 37 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 107.52 -9.63 38 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 97.58 -9.63 37 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 87.69 -9.63 37 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 77.91 -9.61 37 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 68.31 -9.55 37 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 58.99 -9.44 37 0 0 0
29OCT26 430.00 C 49.83 49.83 49.83 50.07 -9.25 37 45 45 +45
29OCT26 440.00 C 0.00 0.00 0.00 41.71 -8.95 37 0 2 0
29OCT26 450.00 C 33.52 33.52 33.52 34.03 -8.54 37 45 285 0
29OCT26 460.00 C 42.00 42.00 42.00 27.15 -7.99 37 16 148 0
29OCT26 470.00 C 20.61 20.66 20.61 20.93 -8.07 37 33 571 +33
29OCT26 480.00 C 19.20 19.30 15.34 15.83 -6.17 37 75 1,395 -9
29OCT26 490.00 C 18.80 18.80 11.70 11.70 -5.90 37 101 1,243 +52
29OCT26 500.00 C 13.00 13.27 8.00 8.49 -4.78 37 94 1,874 +29
29OCT26 510.00 C 11.51 11.51 6.03 6.17 -3.61 37 72 1,191 +44
29OCT26 520.00 C 6.91 6.91 4.48 4.33 -2.86 38 26 1,527 +16
29OCT26 530.00 C 7.00 7.00 3.11 2.91 -2.32 38 137 753 +112
29OCT26 540.00 C 5.20 5.20 2.76 1.91 -1.88 38 6 702 +1
29OCT26 550.00 C 2.90 2.90 1.64 1.22 -1.44 37 28 656 -3
29OCT26 560.00 C 2.45 2.45 1.28 0.76 -1.04 37 2 852 +1
29OCT26 570.00 C 1.23 1.23 1.05 0.47 -0.73 37 13 296 0
29OCT26 580.00 C 0.71 0.71 0.71 0.28 -0.50 37 1 302 0
29OCT26 590.00 C 0.00 0.00 0.00 0.16 -0.34 37 0 385 0
29OCT26 600.00 C 0.70 0.70 0.55 0.09 -0.23 37 3 469 -1
29OCT26 610.00 C 0.00 0.00 0.00 0.05 -0.14 37 0 339 0
29OCT26 620.00 C 0.00 0.00 0.00 0.03 -0.09 37 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.02 -0.05 38 0 182 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 325 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 351 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 314 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 68 0
29OCT26 680.00 C 1.00 1.00 1.00 0.01 0.00 45 1 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 47 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 52 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 65 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 68 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 69 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 71 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 73 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 74 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 79 0 221 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 83 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
27NOV26 240.00 C 0.00 0.00 0.00 237.86 -9.62 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 232.88 -9.63 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 227.91 -9.62 49 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 222.93 -9.62 44 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 217.95 -9.62 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 212.97 -9.63 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 208.00 -9.62 44 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 203.02 -9.62 41 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 198.04 -9.62 31 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 193.06 -9.63 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 188.09 -9.62 40 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 183.11 -9.62 37 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 178.13 -9.63 34 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 168.18 -9.63 35 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 158.24 -9.62 36 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 148.31 -9.61 36 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 138.41 -9.59 36 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 128.55 -9.56 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 118.75 -9.51 36 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 109.06 -9.43 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 99.52 -9.31 36 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 90.18 -9.15 36 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 81.11 -8.93 36 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 72.37 -8.65 36 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 64.02 -8.32 36 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 56.14 -7.91 36 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 48.78 -7.46 36 0 30 0
27NOV26 450.00 C 39.71 39.71 39.71 41.99 -6.95 36 15 60 +15
27NOV26 460.00 C 33.61 33.61 33.61 35.81 -6.39 36 10 107 +10
27NOV26 470.00 C 28.20 28.20 28.20 29.36 -7.78 35 36 781 +36
27NOV26 480.00 C 0.00 0.00 0.00 24.54 -6.55 35 20 277 0
27NOV26 490.00 C 31.00 31.00 20.20 20.32 -5.74 35 26 378 +2
27NOV26 500.00 C 25.80 25.80 25.80 16.67 -4.99 35 2 876 +2
27NOV26 510.00 C 0.00 0.00 0.00 13.54 -4.34 36 0 412 0
27NOV26 520.00 C 15.10 15.10 10.85 10.90 -3.78 36 10 491 -6
27NOV26 530.00 C 11.26 11.26 8.73 8.81 -3.07 36 17 303 +1
27NOV26 540.00 C 10.00 10.03 10.00 7.14 -2.38 36 16 173 +16
27NOV26 550.00 C 7.38 7.38 6.00 5.72 -1.84 37 102 633 +102
27NOV26 560.00 C 7.00 7.00 5.90 4.45 -1.50 37 20 124 +10
27NOV26 570.00 C 4.03 4.18 4.03 3.43 -1.22 36 35 387 +35
27NOV26 580.00 C 3.80 3.80 3.40 2.62 -0.98 36 820 1,268 +780
27NOV26 590.00 C 0.00 0.00 0.00 1.99 -0.78 36 0 119 0
27NOV26 600.00 C 2.70 2.70 2.70 1.50 -0.61 36 2 158 +2
27NOV26 610.00 C 0.00 0.00 0.00 1.09 -0.51 36 0 98 0
27NOV26 620.00 C 0.00 0.00 0.00 0.81 -0.40 36 0 378 0
27NOV26 630.00 C 0.00 0.00 0.00 0.60 -0.27 36 0 67 0
27NOV26 640.00 C 0.00 0.00 0.00 0.44 -0.21 36 0 127 0
27NOV26 650.00 C 0.86 0.86 0.86 0.32 -0.16 36 5 71 +5
27NOV26 660.00 C 0.79 0.79 0.79 0.23 -0.12 36 10 355 +10
27NOV26 670.00 C 0.70 0.70 0.70 0.17 -0.09 36 3 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.12 -0.07 36 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 559 0
27NOV26 710.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 513 0
27NOV26 730.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30DEC26 240.00 C 0.00 0.00 0.00 238.56 -9.62 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 233.60 -9.62 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 228.64 -9.62 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 223.67 -9.63 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 218.71 -9.62 34 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 213.75 -9.62 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 208.79 -9.62 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 203.83 -9.62 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 198.87 -9.62 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 193.91 -9.62 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 188.95 -9.62 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 184.00 -9.62 35 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 179.05 -9.61 35 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 169.17 -9.60 35 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 159.33 -9.57 35 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 149.53 -9.54 35 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 139.81 -9.49 35 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 130.07 -8.04 34 0 120 0
30DEC26 360.00 C 0.00 0.00 0.00 120.70 -9.32 35 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 111.39 -9.18 35 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 102.30 -9.01 35 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 93.47 -8.81 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 84.96 -8.55 35 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 76.80 -8.26 35 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 69.04 -7.93 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 61.71 -7.56 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 54.84 -7.16 35 0 18 0
30DEC26 450.00 C 0.00 0.00 0.00 48.45 -6.73 35 0 75 0
30DEC26 460.00 C 0.00 0.00 0.00 42.57 -6.27 35 0 107 0
30DEC26 470.00 C 35.62 35.63 35.62 36.06 -6.93 34 45 536 +45
30DEC26 480.00 C 32.84 32.84 31.06 31.32 -7.44 34 50 436 0
30DEC26 490.00 C 36.73 36.73 27.42 27.05 -5.87 34 50 465 +26
30DEC26 500.00 C 32.80 32.80 24.50 23.29 -5.41 34 2 714 +1
30DEC26 510.00 C 20.78 20.78 20.20 19.97 -5.06 34 6 1,170 +1
30DEC26 520.00 C 20.75 22.11 20.75 17.03 -4.42 35 30 211 -9
30DEC26 530.00 C 17.95 19.00 14.38 14.28 -3.96 34 31 572 -5
30DEC26 540.00 C 15.64 15.64 12.90 12.40 -3.19 35 17 210 -14
30DEC26 550.00 C 13.40 13.41 12.61 10.03 -3.12 35 116 635 +39
30DEC26 560.00 C 12.81 12.82 12.79 8.87 -2.18 35 3 373 -3
30DEC26 570.00 C 10.59 10.59 10.59 7.14 -2.10 35 1 4,255 -1
30DEC26 580.00 C 7.48 7.48 7.36 5.89 -1.58 35 801 1,009 +800
30DEC26 590.00 C 6.24 6.24 6.24 4.84 -1.35 35 30 285 +30
30DEC26 600.00 C 7.85 7.85 7.85 3.96 -1.30 35 3 1,689 +3
30DEC26 610.00 C 4.73 4.73 4.73 3.23 -1.09 35 45 514 +26
30DEC26 620.00 C 0.00 0.00 0.00 2.62 -0.82 35 0 423 0
30DEC26 630.00 C 0.00 0.00 0.00 2.12 -0.69 35 0 267 0
30DEC26 640.00 C 0.00 0.00 0.00 1.71 -0.57 35 0 1,195 0
30DEC26 650.00 C 0.00 0.00 0.00 1.38 -0.47 35 0 188 0
30DEC26 660.00 C 0.00 0.00 0.00 1.10 -0.39 35 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 0.88 -0.32 35 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 0.70 -0.26 35 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 0.56 -0.21 35 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 0.44 -0.18 35 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 0.35 -0.14 35 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 0.27 -0.12 35 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 0.22 -0.09 35 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.17 -0.07 35 0 49 0
30DEC26 750.00 C 0.00 0.00 0.00 0.13 -0.06 35 0 157 0
30DEC26 760.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 628 0
30DEC26 790.00 C 0.61 0.62 0.61 0.05 -0.03 35 30 429 +30
30DEC26 800.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 114 0
30DEC26 820.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 53 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 34 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 38 0 170 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0
28JAN27 240.00 C 0.00 0.00 0.00 239.18 -9.62 36 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 234.23 -9.62 36 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 229.28 -9.62 35 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 224.33 -9.62 34 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 219.39 -9.62 35 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 214.44 -9.62 34 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 209.50 -9.62 35 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 204.56 -9.61 35 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 199.63 -9.61 35 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 194.70 -9.60 35 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 189.77 -9.60 35 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 184.86 -9.59 35 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 179.95 -9.58 35 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 170.17 -9.55 35 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 160.46 -9.51 35 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 150.83 -9.45 35 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 141.32 -9.37 35 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 131.95 -9.27 35 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 122.76 -9.14 35 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 113.78 -8.98 35 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 105.05 -8.79 35 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 96.60 -8.58 35 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 88.48 -8.32 35 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 80.71 -8.03 35 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 73.31 -7.73 35 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 66.32 -7.38 35 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 59.74 -7.03 35 0 15 0
28JAN27 450.00 C 0.00 0.00 0.00 52.43 -7.81 33 0 15 0
28JAN27 460.00 C 46.03 46.26 45.30 46.62 -7.52 33 90 90 +75
28JAN27 470.00 C 47.14 47.14 40.26 41.45 -7.93 34 92 136 +76
28JAN27 480.00 C 0.00 0.00 0.00 36.65 -6.64 34 0 29 0
28JAN27 490.00 C 42.49 42.49 35.64 32.36 -6.19 34 17 95 +16
28JAN27 500.00 C 0.00 0.00 0.00 28.45 -5.62 34 0 135 0
28JAN27 510.00 C 29.68 29.68 29.68 24.93 -5.47 34 15 61 0
28JAN27 520.00 C 0.00 0.00 0.00 21.77 -4.96 34 0 26 0
28JAN27 530.00 C 0.00 0.00 0.00 18.97 -4.16 34 0 102 0
28JAN27 540.00 C 17.60 17.60 16.67 16.59 -3.72 34 30 30 +30
28JAN27 550.00 C 0.00 0.00 0.00 14.62 -3.32 35 0 150 0
28JAN27 560.00 C 0.00 0.00 0.00 12.60 -3.01 35 0 3 0
28JAN27 570.00 C 14.68 14.68 14.68 10.82 -2.67 35 1 41 0
28JAN27 580.00 C 0.00 0.00 0.00 9.26 -2.03 35 0 9 0
28JAN27 590.00 C 0.00 0.00 0.00 7.91 -1.79 35 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 6.73 -1.83 35 0 7 0
28JAN27 610.00 C 0.00 0.00 0.00 5.72 -1.38 35 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 4.84 -1.21 35 0 1 0
28JAN27 630.00 C 0.00 0.00 0.00 4.09 -1.05 35 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 3.45 -0.91 35 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 2.90 -0.79 35 0 25 0
28JAN27 660.00 C 0.00 0.00 0.00 2.43 -0.69 35 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 2.04 -0.59 35 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 1.70 -0.51 35 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 1.42 -0.43 35 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 1.18 -0.37 35 0 32 0
28JAN27 710.00 C 0.00 0.00 0.00 0.98 -0.32 35 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 0.81 -0.27 35 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.68 -0.22 35 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.56 -0.19 35 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.46 -0.16 35 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.38 -0.14 35 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.31 -0.12 35 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.26 -0.09 35 0 0 0
28JAN27 790.00 C 0.00 0.00 0.00 0.21 -0.08 35 0 60 0
30MAR27 240.00 C 0.00 0.00 0.00 240.50 -9.61 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 235.59 -9.61 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 230.69 -9.60 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 225.79 -9.60 35 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 220.90 -9.59 35 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 216.01 -9.59 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 211.13 -9.58 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 206.27 -9.57 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 201.42 -9.55 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 196.58 -9.54 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 191.76 -9.52 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 186.96 -9.50 35 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 182.18 -9.48 35 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 172.69 -9.43 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 163.32 -9.36 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 154.09 -9.27 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 145.04 -9.16 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 136.17 -9.03 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 127.53 -8.88 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 119.13 -8.71 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 111.00 -8.52 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 103.16 -8.30 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 95.63 -8.07 35 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 88.42 -7.82 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 81.55 -7.55 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 75.03 -7.26 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 68.86 -6.96 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 63.05 -6.65 35 0 1,107 0
30MAR27 460.00 C 0.00 0.00 0.00 56.22 -7.71 33 0 21 0
30MAR27 470.00 C 0.00 0.00 0.00 51.25 -7.27 34 0 58 0
30MAR27 480.00 C 0.00 0.00 0.00 46.63 -6.84 34 0 41 0
30MAR27 490.00 C 0.00 0.00 0.00 42.35 -6.50 34 0 496 0
30MAR27 500.00 C 0.00 0.00 0.00 38.38 -6.13 34 0 297 0
30MAR27 510.00 C 0.00 0.00 0.00 34.70 -5.70 34 0 124 0
30MAR27 520.00 C 0.00 0.00 0.00 31.32 -5.45 34 0 224 0
30MAR27 530.00 C 0.00 0.00 0.00 28.22 -4.99 34 0 707 0
30MAR27 540.00 C 0.00 0.00 0.00 25.39 -4.71 34 0 651 0
30MAR27 550.00 C 0.00 0.00 0.00 22.99 -4.13 34 0 143 0
30MAR27 560.00 C 0.00 0.00 0.00 20.84 -3.80 35 0 136 0
30MAR27 570.00 C 0.00 0.00 0.00 18.94 -3.03 35 0 88 0
30MAR27 580.00 C 0.00 0.00 0.00 17.03 -2.30 35 0 349 0
30MAR27 590.00 C 0.00 0.00 0.00 14.73 -2.57 35 555 1,087 +555
30MAR27 600.00 C 0.00 0.00 0.00 13.10 -2.36 35 0 400 0
30MAR27 610.00 C 0.00 0.00 0.00 11.64 -2.15 35 0 408 0
30MAR27 620.00 C 0.00 0.00 0.00 10.33 -1.96 35 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 9.42 -1.85 35 0 1,130 0
30MAR27 640.00 C 0.00 0.00 0.00 8.10 -1.62 35 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 7.16 -1.73 35 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 6.32 -1.34 35 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 5.57 -1.21 35 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 4.91 -1.09 35 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 4.32 -0.99 35 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 3.80 -0.89 35 0 825 0
30MAR27 710.00 C 0.00 0.00 0.00 3.34 -0.80 35 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 2.93 -0.72 35 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 2.57 -0.64 35 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 2.25 -0.58 35 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 1.97 -0.52 35 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 1.73 -0.46 35 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 1.51 -0.41 35 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 1.32 -0.37 35 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 1.15 -0.33 35 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 1.01 -0.29 35 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 0.88 -0.26 35 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 0.77 -0.23 35 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 0.67 -0.23 35 0 1,268 0
30MAR27 840.00 C 0.00 0.00 0.00 0.58 -0.18 35 0 54 0
30MAR27 850.00 C 0.00 0.00 0.00 0.51 -0.16 35 0 174 0
30MAR27 860.00 C 0.00 0.00 0.00 0.44 -0.14 35 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.39 -0.12 35 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.34 -0.11 35 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.29 -0.10 35 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.25 -0.09 35 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.22 -0.08 35 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.19 -0.07 35 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.17 -0.06 35 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.14 -0.06 34 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 141 0
29JUN27 240.00 C 0.00 0.00 0.00 240.80 -9.55 36 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 235.93 -9.53 37 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 231.06 -9.52 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 226.22 -9.48 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 221.38 -9.46 36 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 216.56 -9.44 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 211.78 -9.38 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 207.00 -9.33 36 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 202.24 -9.31 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 197.52 -9.24 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 192.84 -9.17 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 188.17 -9.11 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 183.54 -9.05 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 174.43 -8.86 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 165.46 -8.70 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 156.76 -8.42 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 148.19 -8.26 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 139.97 -7.90 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 131.90 -7.71 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 124.18 -7.35 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 116.73 -7.04 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 109.48 -6.82 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 102.73 -6.28 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 96.01 -6.23 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 89.89 -5.59 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 83.92 -5.41 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 78.13 -5.20 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 70.78 -6.57 35 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 65.83 -7.03 35 0 5 0
29JUN27 470.00 C 0.00 0.00 0.00 61.10 -6.66 35 0 31 0
29JUN27 480.00 C 0.00 0.00 0.00 56.89 -5.85 35 0 75 0
29JUN27 490.00 C 0.00 0.00 0.00 52.77 -5.72 35 0 1 0
29JUN27 500.00 C 49.88 49.88 49.88 48.79 -5.23 35 1 38 +1
29JUN27 510.00 C 0.00 0.00 0.00 45.36 -5.11 36 0 17 0
29JUN27 520.00 C 0.00 0.00 0.00 41.98 -4.45 36 0 13 0
29JUN27 530.00 C 0.00 0.00 0.00 38.61 -4.71 36 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 35.87 -3.93 36 0 40 0
29JUN27 550.00 C 0.00 0.00 0.00 33.19 -3.08 36 0 66 0
29JUN27 560.00 C 29.99 29.99 29.99 30.50 -3.86 36 17 81 +17
29JUN27 570.00 C 34.57 34.57 34.57 29.00 -2.61 36 15 33 +2
29JUN27 580.00 C 0.00 0.00 0.00 26.86 -1.47 36 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 24.72 -1.45 36 0 32 0
29JUN27 600.00 C 0.00 0.00 0.00 22.58 -1.42 36 0 17 0
29JUN27 610.00 C 0.00 0.00 0.00 20.91 -0.99 36 0 24 0
29JUN27 620.00 C 0.00 0.00 0.00 19.30 -0.98 36 0 212 0
29JUN27 630.00 C 0.00 0.00 0.00 17.70 -0.96 36 0 148 0
29JUN27 640.00 C 0.00 0.00 0.00 16.10 -0.94 36 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 14.93 -0.62 36 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 13.76 -1.04 36 0 54 0
29JUN27 670.00 C 0.00 0.00 0.00 12.60 -0.59 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 11.44 -0.58 36 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 10.56 -0.36 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 9.75 -0.34 36 0 37 0
29JUN27 710.00 C 0.00 0.00 0.00 8.93 -0.34 36 0 77 0
29JUN27 720.00 C 0.00 0.00 0.00 8.12 -0.32 36 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 7.40 -0.21 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 6.85 -0.18 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 6.29 -0.17 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 5.74 -0.16 36 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 5.19 -0.15 36 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 4.76 -0.08 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 4.40 -0.07 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 4.04 -0.06 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 3.68 -0.05 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 3.31 -0.05 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 3.04 -0.01 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 2.81 -0.01 36 0 111 0
29JUN27 850.00 C 0.00 0.00 0.00 2.58 0.00 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 2.35 0.00 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 2.12 0.00 36 0 120 0
29JUN27 880.00 C 0.00 0.00 0.00 1.92 +0.02 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 1.78 +0.02 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 1.64 +0.02 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 1.50 +0.02 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 1.36 +0.03 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 1.22 +0.03 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 1.12 +0.03 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 1.03 +0.02 36 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 0.95 +0.03 36 0 184 0
29SEP27 240.00 C 0.00 0.00 0.00 240.93 -9.55 35 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 236.10 -9.54 35 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 231.27 -9.54 35 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 226.49 -9.49 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 221.73 -9.48 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 216.96 -9.48 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 212.27 -9.40 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 207.61 -9.38 35 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 202.94 -9.39 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 198.32 -9.34 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 193.80 -9.25 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 189.29 -9.22 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 184.81 -9.19 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 176.03 -9.06 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 167.51 -8.91 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 159.11 -8.85 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 151.15 -8.57 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 143.24 -8.56 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 135.80 -8.13 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 128.52 -8.13 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 121.44 -7.97 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 114.88 -7.60 35 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 108.40 -7.54 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 102.21 -7.26 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 96.47 -6.93 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 90.76 -6.93 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 85.39 -6.59 35 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 80.46 -5.67 35 0 10 0
29SEP27 460.00 C 78.90 78.90 78.90 75.54 -7.49 35 1 19 +1
29SEP27 470.00 C 69.43 69.43 69.43 69.85 -6.85 35 1 16 +1
29SEP27 480.00 C 0.00 0.00 0.00 65.86 -6.50 35 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 61.72 -6.37 35 0 25 0
29SEP27 500.00 C 0.00 0.00 0.00 57.86 -6.46 35 0 33 0
29SEP27 510.00 C 0.00 0.00 0.00 55.16 -5.23 35 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 51.62 -5.08 35 0 31 0
29SEP27 530.00 C 0.00 0.00 0.00 49.56 -3.55 36 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 44.90 -5.31 35 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 42.18 -4.76 35 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 39.62 -4.50 35 0 37 0
29SEP27 570.00 C 0.00 0.00 0.00 36.73 -4.99 35 0 9 0
29SEP27 580.00 C 0.00 0.00 0.00 34.17 -3.82 35 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 32.08 -3.23 35 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 29.99 -3.23 35 0 34 0
29SEP27 610.00 C 0.00 0.00 0.00 27.90 -3.23 35 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 25.10 -3.94 35 0 23 0
29SEP27 630.00 C 25.00 25.00 25.00 23.52 -3.43 35 8 16 +8
29SEP27 640.00 C 0.00 0.00 0.00 22.68 -2.56 35 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 20.76 -2.91 35 0 27 0
29SEP27 660.00 C 21.00 21.00 21.00 20.13 -1.97 36 8 8 +8
29SEP27 670.00 C 0.00 0.00 0.00 18.18 -2.97 35 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 17.04 -1.97 35 0 14 0
29SEP27 690.00 C 0.00 0.00 0.00 15.90 -1.97 35 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 14.76 -1.97 35 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 13.62 -1.97 35 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 12.69 -1.76 35 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 11.89 -1.46 35 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 11.09 -1.46 35 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 10.29 -1.46 35 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 9.49 -1.46 35 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 8.79 -1.36 35 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 8.24 -1.11 35 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 7.70 -1.06 35 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 7.16 -1.05 35 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 6.61 -1.06 35 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 6.07 -1.06 35 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 5.68 -0.90 35 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 5.32 -0.74 35 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 4.96 -0.74 35 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 4.61 -0.73 35 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 4.25 -0.74 35 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 3.89 -0.74 35 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 3.64 -0.63 35 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 3.42 -0.50 35 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 3.19 -0.50 35 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 2.96 -0.50 35 0 9 0
TOTAL CALL 5,643 78,457 +3,470
09OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
09OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
09OCT26 425.00 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
09OCT26 430.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
09OCT26 435.00 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
09OCT26 440.00 P 0.00 0.00 0.00 0.01 0.00 55 0 125 0
09OCT26 445.00 P 0.00 0.00 0.00 0.01 0.00 48 0 101 0
09OCT26 450.00 P 0.00 0.00 0.00 0.01 -0.03 40 1 320 +1
09OCT26 455.00 P 0.20 0.20 0.20 0.05 -0.04 41 3 593 -2
09OCT26 460.00 P 0.23 0.59 0.18 0.19 -0.04 40 126 240 +83
09OCT26 465.00 P 0.55 1.47 0.55 0.59 +0.07 40 82 278 -15
09OCT26 470.00 P 0.77 2.80 0.69 1.53 +0.45 41 146 224 -15
09OCT26 475.00 P 1.52 4.50 0.75 3.27 +1.36 41 352 335 -119
09OCT26 480.00 P 1.68 6.88 1.68 6.01 +2.74 42 72 68 +10
09OCT26 485.00 P 3.31 10.34 3.31 9.66 +4.41 44 105 66 -55
09OCT26 490.00 P 4.58 12.34 4.43 13.65 +5.83 40 122 117 -13
09OCT26 495.00 P 11.93 12.37 8.69 18.33 +7.32 40 37 254 -8
09OCT26 500.00 P 11.58 13.72 11.58 23.22 +8.50 39 30 95 +30
09OCT26 505.00 P 0.00 0.00 0.00 28.20 +8.78 0 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 33.20 +9.20 0 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 38.20 +9.44 0 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 43.20 +9.55 0 0 0 -30
09OCT26 525.00 P 0.00 0.00 0.00 48.20 +9.59 0 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 53.20 +9.60 0 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 58.20 +9.60 0 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 63.20 +9.60 0 0 0 0
09OCT26 545.00 P 0.00 0.00 0.00 68.20 +9.60 0 0 0 0
09OCT26 550.00 P 0.00 0.00 0.00 73.20 +9.60 0 0 0 0
09OCT26 555.00 P 0.00 0.00 0.00 78.20 +9.60 0 0 0 0
09OCT26 560.00 P 0.00 0.00 0.00 83.20 +9.60 0 0 0 0
09OCT26 565.00 P 0.00 0.00 0.00 88.20 +9.60 0 0 0 0
09OCT26 570.00 P 0.00 0.00 0.00 93.20 +9.60 0 0 0 0
09OCT26 575.00 P 0.00 0.00 0.00 98.20 +9.60 0 0 0 0
09OCT26 580.00 P 0.00 0.00 0.00 103.20 +9.60 0 0 0 0
09OCT26 585.00 P 0.00 0.00 0.00 108.20 +9.60 0 0 0 0
09OCT26 590.00 P 0.00 0.00 0.00 113.20 +9.60 0 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
16OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 0.16 +0.06 37 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 0.29 +0.11 37 0 10 0
16OCT26 435.00 P 0.00 0.00 0.00 0.50 +0.20 37 0 2 0
16OCT26 440.00 P 0.00 0.00 0.00 0.81 +0.31 37 0 8 0
16OCT26 445.00 P 1.99 1.99 1.99 1.28 +0.49 37 10 14 +10
16OCT26 450.00 P 1.32 2.70 1.27 1.94 +0.72 37 80 134 +58
16OCT26 455.00 P 2.14 2.91 2.14 2.84 +1.03 37 30 35 0
16OCT26 460.00 P 2.58 4.60 2.58 4.04 +1.44 37 45 80 +30
16OCT26 465.00 P 3.44 5.00 2.82 5.57 +1.94 37 130 139 +130
16OCT26 470.00 P 5.80 6.61 5.80 7.46 +2.52 38 30 56 +30
16OCT26 475.00 P 8.79 10.38 8.79 9.73 +3.31 38 11 21 +11
16OCT26 480.00 P 7.27 12.27 7.27 12.40 +4.20 38 28 16 +16
16OCT26 485.00 P 0.00 0.00 0.00 15.45 +5.17 38 0 15 0
16OCT26 490.00 P 9.94 14.86 9.94 18.86 +6.04 39 17 17 +15
16OCT26 495.00 P 22.24 23.65 22.10 22.61 +6.92 40 59 16 -1
16OCT26 500.00 P 20.58 20.58 18.22 25.87 +7.01 37 45 136 +45
16OCT26 505.00 P 22.70 22.70 21.80 30.04 +7.59 37 21 29 +21
16OCT26 510.00 P 0.00 0.00 0.00 34.42 +7.58 37 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 38.97 +8.02 37 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 43.66 +8.40 37 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 48.46 +8.73 37 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 53.32 +8.99 37 0 0 0
16OCT26 535.00 P 0.00 0.00 0.00 58.25 +9.21 37 0 0 0
16OCT26 540.00 P 0.00 0.00 0.00 63.21 +9.36 37 0 0 0
16OCT26 545.00 P 0.00 0.00 0.00 68.20 +9.47 0 0 0 0
16OCT26 550.00 P 0.00 0.00 0.00 73.20 +9.55 0 0 0 0
16OCT26 555.00 P 0.00 0.00 0.00 78.20 +9.59 0 0 0 0
16OCT26 560.00 P 0.00 0.00 0.00 83.20 +9.60 0 0 0 0
16OCT26 565.00 P 0.00 0.00 0.00 88.20 +9.60 0 0 0 0
16OCT26 570.00 P 0.00 0.00 0.00 93.20 +9.60 0 0 0 0
16OCT26 575.00 P 0.00 0.00 0.00 98.20 +9.60 0 0 0 0
16OCT26 580.00 P 0.00 0.00 0.00 103.20 +9.60 0 0 0 0
16OCT26 585.00 P 0.00 0.00 0.00 108.20 +9.60 0 0 0 0
16OCT26 590.00 P 0.00 0.00 0.00 113.20 +9.60 0 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 85 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 78 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 71 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 136 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 129 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 238 0
29OCT26 380.00 P 0.66 0.66 0.66 0.07 0.00 37 18 270 +18
29OCT26 390.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 217 0
29OCT26 400.00 P 1.18 1.18 1.18 0.38 +0.04 37 2 489 +2
29OCT26 410.00 P 1.94 1.94 1.83 0.77 +0.09 37 60 1,202 +15
29OCT26 420.00 P 1.90 2.88 1.85 1.43 +0.18 37 29 1,300 +28
29OCT26 430.00 P 2.80 4.04 2.80 2.56 +0.40 38 129 541 +20
29OCT26 440.00 P 4.22 5.55 4.20 4.24 +0.74 38 26 715 0
29OCT26 450.00 P 7.09 7.82 7.00 6.60 +1.18 38 73 746 -69
29OCT26 460.00 P 7.87 11.20 7.87 9.78 +1.78 38 99 731 +64
29OCT26 470.00 P 14.40 15.24 14.40 13.96 +2.92 38 37 1,755 +21
29OCT26 480.00 P 13.13 20.20 13.13 19.07 +4.15 38 184 2,580 +156
29OCT26 490.00 P 18.34 23.40 18.34 24.37 +4.44 37 15 2,056 +9
29OCT26 500.00 P 0.00 0.00 0.00 31.08 +5.63 37 0 1,400 0
29OCT26 510.00 P 37.42 37.42 31.95 38.54 +5.69 37 13 1,291 +10
29OCT26 520.00 P 0.00 0.00 0.00 46.66 +6.48 37 0 214 0
29OCT26 530.00 P 0.00 0.00 0.00 55.32 +7.20 37 0 936 0
29OCT26 540.00 P 0.00 0.00 0.00 65.87 +9.48 44 0 614 0
29OCT26 550.00 P 0.00 0.00 0.00 73.80 +8.34 37 0 810 0
29OCT26 560.00 P 0.00 0.00 0.00 83.45 +8.77 37 2 426 0
29OCT26 570.00 P 0.00 0.00 0.00 94.30 +10.14 48 0 256 0
29OCT26 580.00 P 105.20 105.20 105.20 105.20 +10.38 58 5 441 -5
29OCT26 590.00 P 0.00 0.00 0.00 115.30 +10.96 62 0 599 0
29OCT26 600.00 P 0.00 0.00 0.00 123.91 +10.31 55 0 694 0
29OCT26 610.00 P 0.00 0.00 0.00 133.20 +9.60 0 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 145.09 +11.49 71 0 281 0
29OCT26 630.00 P 0.00 0.00 0.00 154.83 +11.23 73 0 153 0
29OCT26 640.00 P 155.86 166.49 155.86 164.47 +9.69 73 32 54 0
29OCT26 650.00 P 165.85 173.84 165.85 174.47 +10.87 76 27 136 0
29OCT26 660.00 P 175.84 184.92 175.84 184.46 +10.86 79 27 69 0
29OCT26 670.00 P 0.00 0.00 0.00 193.20 +9.60 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 203.20 +9.60 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 214.71 +11.11 89 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 223.20 +9.60 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 233.20 +9.60 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 243.20 +9.60 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 253.20 +9.60 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 263.20 +9.60 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 273.20 +9.60 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 283.20 +9.60 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 293.20 +9.60 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 303.20 +9.60 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 313.20 +9.60 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 323.20 +9.60 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 333.20 +9.60 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 343.20 +9.60 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 353.20 +9.60 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 363.20 +9.60 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 373.20 +9.60 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 383.20 +9.60 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 393.20 +9.60 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 403.20 +9.60 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 413.20 +9.60 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 423.20 +9.60 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 433.20 +9.60 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 443.20 +9.60 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 453.20 +9.60 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 463.20 +9.60 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 473.20 +9.60 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 483.20 +9.60 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.10 +0.04 36 0 1 0
27NOV26 350.00 P 0.00 0.00 0.00 0.19 +0.07 36 0 40 0
27NOV26 360.00 P 0.00 0.00 0.00 0.36 +0.13 36 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 0.62 +0.21 36 0 3 0
27NOV26 380.00 P 1.80 1.95 1.80 1.04 +0.34 36 8 133 +8
27NOV26 390.00 P 2.15 2.15 2.15 1.72 +0.56 36 10 100 +10
27NOV26 400.00 P 3.68 3.77 3.68 2.63 +0.74 36 83 216 +34
27NOV26 410.00 P 3.77 4.91 3.77 3.90 +1.04 37 17 379 +15
27NOV26 420.00 P 5.10 5.10 5.10 5.57 +1.37 37 1 356 +1
27NOV26 430.00 P 8.42 8.51 8.42 7.70 +1.76 37 25 529 +15
27NOV26 440.00 P 7.50 11.36 7.50 10.35 +2.20 37 42 777 +17
27NOV26 450.00 P 13.30 14.31 13.30 13.66 +2.79 37 29 1,272 0
27NOV26 460.00 P 16.99 16.99 16.99 17.61 +3.44 37 1 1,071 -1
27NOV26 470.00 P 15.00 15.00 15.00 22.18 +4.27 37 3 586 0
27NOV26 480.00 P 21.21 27.44 21.21 27.30 +5.04 37 16 666 +16
27NOV26 490.00 P 27.66 29.03 27.66 32.95 +5.70 37 60 1,118 0
27NOV26 500.00 P 29.34 39.00 29.34 38.45 +5.32 36 3 2,751 +1
27NOV26 510.00 P 44.00 44.00 44.00 45.28 +6.18 36 2 887 +2
27NOV26 520.00 P 0.00 0.00 0.00 52.55 +6.63 36 0 176 0
27NOV26 530.00 P 62.30 62.80 62.30 58.48 +5.32 33 21 3,599 +6
27NOV26 540.00 P 0.00 0.00 0.00 68.51 +7.61 36 0 82 0
27NOV26 550.00 P 0.00 0.00 0.00 77.03 +7.93 36 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 88.42 +10.84 43 2 335 0
27NOV26 570.00 P 0.00 0.00 0.00 97.22 +9.49 43 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 107.44 +11.41 46 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 116.49 +11.11 46 0 773 0
27NOV26 600.00 P 0.00 0.00 0.00 125.38 +11.09 45 0 270 0
27NOV26 610.00 P 127.00 127.00 127.00 135.45 +11.50 48 3 838 0
27NOV26 620.00 P 0.00 0.00 0.00 145.09 +11.37 49 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 155.04 +11.42 51 0 738 0
27NOV26 640.00 P 0.00 0.00 0.00 165.81 +11.03 56 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 174.47 +10.87 53 0 70 -50
27NOV26 660.00 P 0.00 0.00 0.00 185.35 +11.75 58 0 114 -43
27NOV26 670.00 P 0.00 0.00 0.00 193.20 +9.60 0 0 17 0
27NOV26 680.00 P 0.00 0.00 0.00 203.20 +9.60 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 214.71 +11.11 62 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 223.20 +9.60 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 233.20 +9.60 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 243.20 +9.60 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 253.20 +9.60 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 263.20 +9.60 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 273.20 +9.60 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 283.20 +9.60 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 293.20 +9.60 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 303.20 +9.60 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 313.20 +9.60 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 323.20 +9.60 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 333.20 +9.60 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 343.20 +9.60 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 353.20 +9.60 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 363.20 +9.60 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 373.20 +9.60 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 383.20 +9.60 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 393.20 +9.60 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 403.20 +9.60 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 413.20 +9.60 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 423.20 +9.60 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 433.20 +9.60 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 443.20 +9.60 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 453.20 +9.60 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 463.20 +9.60 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 473.20 +9.60 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 483.20 +9.60 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.10 +0.04 35 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.17 +0.05 35 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.30 +0.08 35 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.50 +0.13 35 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.81 +0.21 35 0 41 0
30DEC26 360.00 P 0.00 0.00 0.00 1.26 +0.33 35 0 76 0
30DEC26 370.00 P 0.00 0.00 0.00 1.89 +0.48 35 0 45 0
30DEC26 380.00 P 2.54 2.54 2.54 2.73 +0.63 35 2 712 +2
30DEC26 390.00 P 0.00 0.00 0.00 3.80 +0.79 35 0 508 0
30DEC26 400.00 P 6.35 6.48 6.35 5.40 +1.23 35 2 2,267 0
30DEC26 410.00 P 8.22 8.22 8.22 7.28 +1.50 35 45 170 +15
30DEC26 420.00 P 0.00 0.00 0.00 9.51 +1.77 35 0 390 0
30DEC26 430.00 P 11.50 13.00 11.50 12.14 +2.07 36 13 471 -13
30DEC26 440.00 P 14.11 14.11 14.11 15.42 +2.68 36 1 930 0
30DEC26 450.00 P 0.00 0.00 0.00 19.09 +3.11 36 0 1,288 0
30DEC26 460.00 P 21.29 23.50 21.29 23.20 +3.79 36 16 1,212 +14
30DEC26 470.00 P 25.62 28.42 25.62 28.04 +4.29 36 79 657 +62
30DEC26 480.00 P 28.56 30.49 28.56 32.83 +4.56 36 30 659 -15
30DEC26 490.00 P 33.00 33.00 33.00 37.36 +3.93 34 1 1,066 0
30DEC26 500.00 P 0.00 0.00 0.00 43.97 +5.34 35 0 633 0
30DEC26 510.00 P 0.00 0.00 0.00 50.36 +4.27 35 0 2,606 0
30DEC26 520.00 P 50.36 50.36 50.36 57.44 +5.92 35 15 560 -4
30DEC26 530.00 P 0.00 0.00 0.00 64.72 +6.52 35 0 738 0
30DEC26 540.00 P 66.00 66.00 66.00 72.48 +9.00 35 5 1,307 +5
30DEC26 550.00 P 0.00 0.00 0.00 80.51 +7.31 35 0 390 0
30DEC26 560.00 P 0.00 0.00 0.00 91.53 +12.78 39 0 4,900 0
30DEC26 570.00 P 0.00 0.00 0.00 100.43 +10.90 40 0 436 0
30DEC26 580.00 P 0.00 0.00 0.00 109.18 +9.80 40 0 5,825 0
30DEC26 590.00 P 0.00 0.00 0.00 116.49 +9.53 37 0 414 0
30DEC26 600.00 P 0.00 0.00 0.00 125.38 +9.37 37 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 135.45 +10.19 39 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 145.09 +10.43 40 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 155.04 +10.81 42 0 220 0
30DEC26 640.00 P 0.00 0.00 0.00 165.81 +11.03 45 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 174.47 +10.75 43 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 185.35 +11.74 48 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 193.20 +9.60 0 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 203.20 +9.60 0 0 60 -26
30DEC26 690.00 P 0.00 0.00 0.00 214.71 +11.11 50 0 72 -4
30DEC26 700.00 P 0.00 0.00 0.00 223.20 +9.60 0 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 233.20 +9.60 0 0 35 0
30DEC26 720.00 P 0.00 0.00 0.00 243.20 +9.60 0 0 83 0
30DEC26 730.00 P 0.00 0.00 0.00 253.20 +9.60 0 0 3 0
30DEC26 740.00 P 0.00 0.00 0.00 263.20 +9.60 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 273.20 +9.60 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 283.20 +9.60 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 293.20 +9.60 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 303.20 +9.60 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 313.20 +9.60 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 323.20 +9.60 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 333.20 +9.60 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 343.20 +9.60 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 353.20 +9.60 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 363.20 +9.60 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 373.20 +9.60 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 383.20 +9.60 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 393.20 +9.60 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 403.20 +9.60 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 413.20 +9.60 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 423.20 +9.60 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 433.20 +9.60 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 443.20 +9.60 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 453.20 +9.60 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 463.20 +9.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 473.20 +9.60 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 483.20 +9.60 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 493.20 +9.60 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 503.20 +9.60 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 513.20 +9.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 523.20 +9.60 0 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.14 +0.04 35 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 0.18 +0.05 35 0 2 0
28JAN27 310.00 P 0.00 0.00 0.00 0.30 +0.07 35 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 0.49 +0.12 35 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 0.77 +0.19 35 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 1.16 +0.27 35 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 1.68 +0.34 35 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 2.40 +0.48 35 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 3.36 +0.71 35 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 4.52 +0.84 35 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 5.97 +1.03 35 0 134 0
28JAN27 400.00 P 0.00 0.00 0.00 8.06 +1.47 35 0 62 0
28JAN27 410.00 P 0.00 0.00 0.00 10.22 +1.62 35 0 3 0
28JAN27 420.00 P 0.00 0.00 0.00 12.86 +1.99 35 0 456 0
28JAN27 430.00 P 0.00 0.00 0.00 15.92 +2.43 35 0 194 0
28JAN27 440.00 P 16.93 16.93 16.93 19.27 +2.82 35 30 312 -30
28JAN27 450.00 P 0.00 0.00 0.00 23.32 +3.55 35 0 37 0
28JAN27 460.00 P 25.00 25.00 25.00 27.58 +4.02 36 20 76 +13
28JAN27 470.00 P 27.60 27.60 27.60 32.51 +4.76 36 11 120 0
28JAN27 480.00 P 38.02 38.02 38.02 37.74 +5.08 36 15 321 -15
28JAN27 490.00 P 34.20 39.42 34.20 43.50 +6.12 36 17 53 +17
28JAN27 500.00 P 43.44 43.44 43.44 48.19 +5.12 35 15 32 +15
28JAN27 510.00 P 0.00 0.00 0.00 55.91 +6.62 36 0 25 0
28JAN27 520.00 P 0.00 0.00 0.00 61.32 +5.20 35 0 1 0
28JAN27 530.00 P 0.00 0.00 0.00 68.44 +6.25 35 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 75.87 +6.56 35 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 83.66 +6.97 35 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 91.65 +7.18 35 0 1 0
28JAN27 570.00 P 0.00 0.00 0.00 100.43 +8.02 35 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 109.18 +8.41 36 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 117.35 +8.15 35 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 126.27 +8.26 35 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 135.46 +8.54 35 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 145.09 +9.04 36 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 155.04 +9.70 37 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 165.81 +11.03 40 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 174.47 +10.15 39 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 185.35 +11.37 42 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 193.21 +9.45 35 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 203.20 +9.57 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 214.71 +11.11 45 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 223.20 +9.60 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 233.20 +9.60 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 243.20 +9.60 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 253.20 +9.60 0 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 263.20 +9.60 0 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 273.20 +9.60 0 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 283.20 +9.60 0 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 293.20 +9.60 0 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 303.20 +9.60 0 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 313.20 +9.60 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 90 0
30MAR27 270.00 P 0.00 0.00 0.00 0.22 +0.05 35 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.28 +0.06 35 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.34 +0.06 35 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 0.44 +0.10 35 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.54 +0.10 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.65 +0.11 35 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 0.81 +0.17 35 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.15 +0.19 35 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.65 +0.27 35 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 2.29 +0.41 35 0 77 0
30MAR27 340.00 P 0.00 0.00 0.00 3.03 +0.42 35 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 4.09 +0.62 35 0 315 0
30MAR27 360.00 P 0.00 0.00 0.00 5.29 +0.76 35 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 6.76 +0.91 35 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 8.78 +1.45 35 0 125 0
30MAR27 390.00 P 0.00 0.00 0.00 10.83 +1.32 35 0 307 0
30MAR27 400.00 P 0.00 0.00 0.00 13.32 +1.76 35 0 1,773 0
30MAR27 410.00 P 0.00 0.00 0.00 15.99 +1.81 35 0 134 0
30MAR27 420.00 P 0.00 0.00 0.00 19.20 +2.51 35 595 839 +595
30MAR27 430.00 P 19.65 21.50 19.65 22.59 +2.94 35 13 900 +1
30MAR27 440.00 P 0.00 0.00 0.00 26.39 +3.41 35 0 2,079 0
30MAR27 450.00 P 0.00 0.00 0.00 30.54 +3.77 35 0 7,238 0
30MAR27 460.00 P 0.00 0.00 0.00 35.10 +4.26 35 0 528 0
30MAR27 470.00 P 0.00 0.00 0.00 40.04 +4.61 35 0 209 0
30MAR27 480.00 P 0.00 0.00 0.00 45.35 +5.08 35 0 499 0
30MAR27 490.00 P 46.50 46.50 46.07 51.39 +6.12 36 30 77 -15
30MAR27 500.00 P 55.00 55.05 55.00 55.58 +4.37 35 2 1,393 +2
30MAR27 510.00 P 0.00 0.00 0.00 63.61 +6.66 36 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 70.39 +7.02 36 0 843 0
30MAR27 530.00 P 0.00 0.00 0.00 75.23 +5.65 35 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 82.39 +6.03 35 0 1,860 0
30MAR27 550.00 P 0.00 0.00 0.00 92.04 +8.43 37 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 97.38 +6.65 35 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 105.23 +6.81 35 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 113.25 +6.98 35 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 121.66 +7.46 35 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 130.13 +7.54 35 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 138.78 +7.74 35 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 147.70 +8.10 35 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 156.68 +8.18 35 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 165.82 +8.35 35 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 175.16 +8.65 35 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 185.35 +9.52 36 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 194.07 +8.87 35 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 203.74 +9.08 35 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 214.71 +10.43 39 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 223.29 +9.31 35 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 233.20 +9.43 0 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 243.20 +9.57 0 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 253.20 +9.60 0 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 263.20 +9.60 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 273.20 +9.60 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 283.20 +9.60 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 293.20 +9.60 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 303.20 +9.60 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 313.20 +9.60 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 323.20 +9.60 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 333.20 +9.60 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 343.20 +9.60 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 353.20 +9.60 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 363.20 +9.60 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 373.20 +9.60 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 383.20 +9.60 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 393.20 +9.60 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 403.20 +9.60 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 413.20 +9.60 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 423.20 +9.60 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 433.20 +9.60 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 443.20 +9.60 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 453.20 +9.60 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 463.20 +9.60 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 473.20 +9.60 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 483.20 +9.60 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.51 +0.18 36 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.62 +0.22 36 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.73 +0.22 36 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.90 +0.29 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 1.07 +0.35 36 0 2 0
29JUN27 265.00 P 0.00 0.00 0.00 1.24 +0.35 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.49 +0.43 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.75 +0.53 36 0 195 0
29JUN27 280.00 P 0.00 0.00 0.00 2.01 +0.54 36 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 2.33 +0.61 36 0 45 0
29JUN27 290.00 P 0.00 0.00 0.00 2.71 +0.73 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 3.10 +0.81 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 3.48 +0.82 36 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 4.55 +1.13 36 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 5.66 +1.19 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 7.16 +1.60 36 0 202 0
29JUN27 340.00 P 0.00 0.00 0.00 8.69 +1.66 36 0 176 0
29JUN27 350.00 P 10.67 10.67 10.67 10.71 +2.17 37 3 371 +3
29JUN27 360.00 P 0.00 0.00 0.00 12.71 +2.24 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 15.17 +2.67 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 17.82 +2.91 36 0 5 0
29JUN27 390.00 P 0.00 0.00 0.00 21.32 +3.26 37 0 194 0
29JUN27 400.00 P 0.00 0.00 0.00 23.36 +2.37 36 0 121 0
29JUN27 410.00 P 0.00 0.00 0.00 26.76 +2.97 36 0 94 0
29JUN27 420.00 P 0.00 0.00 0.00 30.56 +3.13 36 0 37 0
29JUN27 430.00 P 0.00 0.00 0.00 34.65 +3.78 36 0 154 0
29JUN27 440.00 P 0.00 0.00 0.00 38.64 +3.70 36 0 44 0
29JUN27 450.00 P 43.00 43.00 43.00 43.20 +3.97 36 1 547 +1
29JUN27 460.00 P 0.00 0.00 0.00 48.70 +4.76 36 0 15 0
29JUN27 470.00 P 0.00 0.00 0.00 53.53 +4.67 36 0 43 0
29JUN27 480.00 P 0.00 0.00 0.00 59.06 +5.32 36 0 115 0
29JUN27 490.00 P 56.11 56.11 56.11 67.87 +8.77 38 15 91 0
29JUN27 500.00 P 0.00 0.00 0.00 70.99 +6.01 36 0 2,075 0
29JUN27 510.00 P 0.00 0.00 0.00 77.81 +6.78 36 0 136 0
29JUN27 520.00 P 0.00 0.00 0.00 84.33 +7.27 36 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 91.13 +7.07 36 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 98.24 +7.63 36 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 105.37 +7.67 36 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 112.54 +7.73 36 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 120.05 +8.09 36 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 127.80 +8.25 36 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 135.57 +8.29 36 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 143.38 +8.34 36 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 151.62 +8.71 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 159.90 +8.73 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 168.21 +8.77 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 176.56 +8.82 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 187.03 +9.56 38 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 193.99 +9.09 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 202.73 +9.11 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 211.50 +9.15 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 220.52 +9.32 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 229.59 +9.34 36 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 238.66 +9.35 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 247.76 +9.37 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 259.37 +10.44 39 0 62 0
29JUN27 740.00 P 0.00 0.00 0.00 266.32 +9.50 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 275.69 +9.51 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 285.09 +9.52 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 294.55 +9.54 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 304.14 +9.59 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 313.82 +9.59 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 323.53 +9.60 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 333.35 +9.60 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 343.20 +9.60 0 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 353.20 +9.60 0 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 363.20 +9.60 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 373.20 +9.60 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 383.20 +9.60 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 393.20 +9.60 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 403.20 +9.60 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 413.20 +9.60 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 423.20 +9.60 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 433.20 +9.60 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 443.20 +9.60 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 453.20 +9.60 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 463.20 +9.60 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 473.20 +9.60 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 483.20 +9.60 0 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.04 +0.14 35 0 3 0
29SEP27 245.00 P 0.00 0.00 0.00 1.21 +0.15 35 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 1.42 +0.19 35 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.68 +0.23 35 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.94 +0.24 35 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 2.20 +0.24 35 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.57 +0.35 35 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.95 +0.37 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 3.33 +0.37 35 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 3.73 +0.38 35 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 4.27 +0.53 35 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 4.82 +0.56 35 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 5.37 +0.56 35 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 6.65 +0.74 35 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 8.17 +0.83 35 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 10.09 +1.22 36 0 28 0
29SEP27 340.00 P 11.48 12.74 11.48 12.19 +1.21 36 22 102 +22
29SEP27 350.00 P 0.00 0.00 0.00 13.89 +1.19 35 0 1 0
29SEP27 360.00 P 0.00 0.00 0.00 16.41 +1.61 35 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 19.07 +1.62 35 0 5 0
29SEP27 380.00 P 22.60 22.60 22.60 22.55 +1.83 36 3 3 +3
29SEP27 390.00 P 0.00 0.00 0.00 25.23 +2.15 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 29.46 +2.24 36 0 195 0
29SEP27 410.00 P 0.00 0.00 0.00 32.92 +3.12 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 37.50 +3.23 36 0 40 0
29SEP27 430.00 P 0.00 0.00 0.00 41.75 +4.13 36 0 397 0
29SEP27 440.00 P 44.00 44.00 44.00 46.39 +4.24 36 20 198 +20
29SEP27 450.00 P 0.00 0.00 0.00 50.27 +4.10 35 0 250 0
29SEP27 460.00 P 0.00 0.00 0.00 55.38 +4.44 35 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 61.84 +6.16 36 0 338 0
29SEP27 480.00 P 0.00 0.00 0.00 66.74 +5.50 36 0 80 0
29SEP27 490.00 P 0.00 0.00 0.00 72.04 +5.26 36 0 55 0
29SEP27 500.00 P 0.00 0.00 0.00 78.15 +5.57 36 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 84.42 +5.98 36 0 53 0
29SEP27 520.00 P 0.00 0.00 0.00 90.03 +5.33 35 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 97.90 +6.82 36 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 103.22 +5.28 35 0 202 0
29SEP27 550.00 P 0.00 0.00 0.00 111.62 +7.05 36 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 117.57 +5.85 35 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 124.81 +5.91 35 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 132.23 +6.10 35 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 140.02 +6.56 35 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 147.84 +6.60 35 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 155.71 +6.65 35 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 163.65 +6.74 35 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 171.98 +7.17 35 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 180.33 +7.28 35 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 188.71 +7.32 35 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 197.14 +7.38 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 205.76 +7.58 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 214.54 +7.86 35 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 223.34 +7.89 35 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 232.17 +7.93 35 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 241.04 +7.99 35 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 250.07 +8.17 35 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 259.37 +8.54 35 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 268.34 +8.39 35 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 277.51 +8.43 35 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 286.73 +8.49 35 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 296.05 +8.61 35 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 305.48 +8.79 35 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 314.94 +8.85 35 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 324.45 +8.90 35 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 334.04 +8.99 35 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 343.67 +9.06 35 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 353.47 +9.24 35 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 363.29 +9.35 35 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 373.20 +9.43 0 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 383.20 +9.60 0 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 393.20 +9.60 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 403.20 +9.60 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 413.20 +9.60 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 423.20 +9.60 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 433.20 +9.60 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 443.20 +9.60 0 0 0 0
TOTAL PUT 3,707 123,285 +1,200
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$ 3.325
29OCT26 2.40 C 0.00 0.00 0.00 0.95 -0.01 93 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.85 -0.01 84 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.75 -0.01 74 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.65 -0.01 65 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 -0.01 56 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.09 -0.01 23 0 10 0
29OCT26 3.40 C 0.05 0.06 0.05 0.05 +0.01 24 550 883 +460
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 23 0 1,159 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 25 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.95 -0.01 56 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.86 0.00 57 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 0.00 50 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 0.00 44 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 0.00 21 0 5 0
27NOV26 3.50 C 0.05 0.05 0.05 0.05 0.00 22 10 150 +10
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 22 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 24 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 23 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.95 -0.01 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 0.00 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 0.00 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 0.00 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 -0.01 19 0 75 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 -0.01 21 0 31 0
30DEC26 3.40 C 0.12 0.12 0.12 0.11 0.00 20 10 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 20 0 2,846 0
30DEC26 3.60 C 0.05 0.05 0.05 0.05 0.00 21 200 577 0
30DEC26 3.70 C 0.03 0.03 0.03 0.03 0.00 21 45 1,004 0
30DEC26 3.80 C 0.02 0.02 0.02 0.02 0.00 21 75 123 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 23 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 56 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.95 -0.01 25 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.86 0.00 32 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.76 0.00 27 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.66 -0.01 23 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 60 0
28JAN27 3.60 C 0.00 0.00 0.00 0.06 -0.01 19 0 105 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 -0.01 20 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 -0.01 17 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 -0.01 18 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.01 20 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.02 19 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 -0.01 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.01 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -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 21 0 140 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.01 20 0 600 0
30MAR27 4.00 C 0.04 0.04 0.04 0.03 -0.01 20 50 56 +50
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 20 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 20 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.99 -0.01 23 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.90 0.00 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 -0.01 20 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 -0.01 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 -0.01 21 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.01 21 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 -0.01 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 -0.01 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 -0.01 20 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 0.00 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 2,565 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 0.00 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 0.00 21 0 520 0
29JUN27 4.40 C 0.04 0.04 0.04 0.02 0.00 20 1,000 2,000 +1,000
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 18 0 2,000 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 870 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 440 0
29SEP27 2.40 C 0.00 0.00 0.00 0.99 -0.01 23 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.90 -0.01 24 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.81 -0.01 23 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.55 -0.02 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.48 0.00 22 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.34 -0.01 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.29 -0.01 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 350 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.06 0.00 22 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 20 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
TOTAL CALL 1,940 46,877 +1,520
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 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 47 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 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 21 0 600 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 +0.01 20 0 326 0
29OCT26 3.40 P 0.00 0.00 0.00 0.10 +0.01 18 0 199 0
29OCT26 3.50 P 0.16 0.16 0.16 0.18 +0.01 18 70 132 -68
29OCT26 3.60 P 0.00 0.00 0.00 0.28 +0.02 24 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.38 +0.02 30 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 +0.02 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 +0.02 42 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 +0.02 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.78 +0.02 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.88 +0.02 56 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.98 +0.02 61 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.08 +0.02 65 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.18 +0.02 70 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.28 +0.02 74 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.38 +0.02 77 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.48 +0.02 81 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 41 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 +0.01 23 0 600 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
27NOV26 3.30 P 0.08 0.08 0.08 0.09 +0.01 22 3 569 +3
27NOV26 3.40 P 0.00 0.00 0.00 0.14 +0.01 21 0 120 0
27NOV26 3.50 P 0.00 0.00 0.00 0.21 +0.02 21 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 +0.01 21 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.38 +0.01 22 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.48 +0.02 26 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.58 +0.02 29 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.68 +0.02 33 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.78 +0.02 36 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.88 +0.02 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.98 +0.02 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.08 +0.02 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.18 +0.02 48 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.28 +0.02 51 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.38 +0.02 54 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.48 +0.02 57 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 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 3.10 P 0.04 0.04 0.04 0.04 0.00 20 30 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 21 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.01 20 0 25 0
30DEC26 3.40 P 0.14 0.15 0.14 0.16 +0.01 20 313 812 +300
30DEC26 3.50 P 0.21 0.21 0.21 0.23 +0.01 21 15 1,738 +15
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.02 22 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 +0.02 24 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.02 25 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 +0.02 28 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 +0.02 31 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 +0.01 34 0 555 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 +0.01 37 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 +0.01 35 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 +0.01 38 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.18 +0.01 40 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 +0.01 42 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.38 +0.01 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.48 +0.01 47 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 +0.01 49 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 +0.01 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 +0.01 56 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 +0.01 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 +0.02 65 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.68 +0.02 69 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.93 +0.02 73 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.18 +0.02 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.43 +0.02 80 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.68 +0.02 83 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.93 +0.02 87 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.18 +0.02 90 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 24 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28JAN27 3.10 P 0.05 0.05 0.05 0.05 0.00 20 30 60 +30
28JAN27 3.20 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
28JAN27 3.40 P 0.16 0.16 0.16 0.18 +0.01 20 75 390 +75
28JAN27 3.50 P 0.23 0.23 0.23 0.24 +0.01 20 45 90 +45
28JAN27 3.60 P 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.98 +0.01 32 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 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 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 +0.01 22 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 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 0.00 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 +0.01 21 0 210 0
30MAR27 3.40 P 0.20 0.20 0.20 0.21 +0.01 20 13 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 +0.01 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.01 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 +0.01 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 +0.02 23 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 +0.02 24 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 +0.01 24 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 +0.01 26 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 +0.01 28 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 0.00 27 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 +0.01 29 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 +0.01 31 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 +0.01 33 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.38 +0.01 35 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 +0.01 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 +0.01 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 +0.01 39 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.93 +0.01 43 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.18 +0.01 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.43 +0.02 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.68 +0.02 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.93 +0.02 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.18 +0.02 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.43 +0.02 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.68 +0.02 64 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.93 +0.02 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.18 +0.02 69 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 +0.01 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.09 0.00 22 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.16 +0.01 22 0 713 0
29JUN27 3.30 P 0.00 0.00 0.00 0.21 +0.01 22 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 +0.01 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 +0.02 23 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.01 23 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 +0.02 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 +0.01 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.71 +0.02 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.80 +0.01 25 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.89 +0.01 25 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.98 0.00 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 0.00 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 +0.01 27 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 +0.01 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.38 +0.01 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.48 +0.01 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.58 +0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.68 +0.01 34 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.93 +0.01 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.18 +0.01 41 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 0.05 +0.01 21 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 0.00 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29SEP27 3.20 P 0.20 0.20 0.20 0.24 +0.02 19 13 13 +13
29SEP27 3.30 P 0.24 0.24 0.24 0.30 +0.03 19 13 28 +13
29SEP27 3.40 P 0.00 0.00 0.00 0.36 +0.03 19 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.42 +0.02 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.49 +0.02 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.57 +0.03 18 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 +0.03 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.73 +0.03 16 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.81 +0.02 14 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.90 +0.02 12 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.99 +0.03 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
TOTAL PUT 620 24,499 +426
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$ 10.360
29OCT26 7.50 C 0.00 0.00 0.00 2.87 +0.21 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.62 +0.20 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.37 +0.20 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.13 +0.19 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.88 +0.21 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.63 +0.21 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.39 +0.20 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.15 +0.19 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.92 +0.17 31 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.72 +0.16 32 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.52 +0.11 30 0 15 0
29OCT26 10.50 C 0.24 0.33 0.24 0.27 +0.09 32 3 172 +2
29OCT26 11.00 C 0.12 0.15 0.11 0.11 +0.04 32 534 1,210 +512
29OCT26 11.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 206 0
29OCT26 12.00 C 0.03 0.03 0.03 0.01 0.00 32 3 69 -3
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.65 +0.18 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.44 +0.24 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.18 +0.19 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.94 +0.22 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.69 +0.19 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.49 +0.20 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.27 +0.18 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.06 +0.16 32 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 0.90 +0.14 34 0 46 0
27NOV26 10.00 C 0.00 0.00 0.00 0.74 +0.14 34 0 320 0
27NOV26 10.50 C 0.00 0.00 0.00 0.47 +0.09 33 0 424 0
27NOV26 11.00 C 0.29 0.29 0.29 0.28 +0.06 33 11 14 +11
27NOV26 11.50 C 0.00 0.00 0.00 0.16 +0.04 33 0 195 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 65 0
27NOV26 12.50 C 0.07 0.07 0.07 0.04 +0.01 32 100 100 +55
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.92 +0.20 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.68 +0.18 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.44 +0.20 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.23 +0.22 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.99 +0.20 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.77 +0.19 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.56 +0.18 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.37 +0.17 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.19 +0.16 32 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.02 +0.15 32 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.88 +0.14 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.63 +0.11 33 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 +0.09 33 0 121 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 +0.06 32 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 +0.05 33 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 119 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 164 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.74 +0.18 36 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.51 +0.18 35 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.28 +0.17 34 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.06 +0.19 33 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.85 +0.18 33 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.68 +0.20 34 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.46 +0.16 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.31 +0.17 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.14 +0.15 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.00 +0.14 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.75 +0.11 33 0 0 0
28JAN27 11.00 C 0.55 0.55 0.55 0.58 +0.12 34 2 2 +2
28JAN27 11.50 C 0.00 0.00 0.00 0.42 +0.10 34 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.29 +0.07 34 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.20 +0.05 34 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.09 +0.21 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.86 +0.20 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.64 +0.19 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.42 +0.21 35 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.21 +0.17 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.02 +0.19 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.82 +0.17 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.65 +0.16 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.48 +0.14 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.35 +0.15 33 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.20 +0.13 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 +0.11 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.75 +0.08 33 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.59 +0.08 33 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 +0.07 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 +0.05 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 +0.05 33 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 +0.03 33 0 61 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.23 +0.21 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.02 +0.21 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.81 +0.20 36 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.62 +0.19 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.42 +0.18 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.25 +0.18 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.06 +0.19 34 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 1.91 +0.19 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.75 +0.17 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.60 +0.16 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.48 +0.14 34 20 326 +20
29JUN27 10.50 C 0.00 0.00 0.00 1.23 +0.14 33 20 330 +20
29JUN27 11.00 C 0.00 0.00 0.00 0.97 +0.10 32 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.80 +0.09 32 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.67 +0.07 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.55 +0.06 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.46 +0.06 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.37 +0.05 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 +0.05 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 +0.04 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.19 +0.03 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 6 0
29SEP27 7.75 C 0.00 0.00 0.00 3.07 +0.19 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.85 +0.16 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.67 +0.16 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.50 +0.16 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.34 +0.22 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.18 +0.16 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.02 +0.20 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.88 +0.14 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.74 +0.14 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.61 +0.13 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.37 +0.12 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.17 +0.11 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.98 +0.08 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.84 +0.09 34 0 10 0
29SEP27 12.50 C 0.78 0.78 0.78 0.70 +0.07 34 1 2 +1
29SEP27 13.00 C 0.00 0.00 0.00 0.59 +0.06 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.50 +0.06 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.41 +0.04 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.35 +0.04 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.29 +0.04 34 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 4 0
TOTAL CALL 694 5,639 +620
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 4,186 0
29OCT26 9.75 P 0.00 0.00 0.00 0.09 -0.05 31 0 277 0
29OCT26 10.00 P 0.14 0.14 0.14 0.15 -0.08 30 1 159 +1
29OCT26 10.50 P 0.00 0.00 0.00 0.37 -0.15 30 0 344 0
29OCT26 11.00 P 0.00 0.00 0.00 0.73 -0.17 32 0 696 0
29OCT26 11.50 P 0.00 0.00 0.00 1.16 -0.20 31 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 1.64 -0.21 0 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 2.14 -0.21 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.64 -0.21 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.14 -0.21 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.64 -0.21 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.14 -0.21 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.64 -0.21 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.14 -0.21 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.64 -0.21 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.14 -0.21 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 -0.02 32 0 86 0
27NOV26 9.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 59 0
27NOV26 9.25 P 0.00 0.00 0.00 0.11 -0.03 33 0 56 0
27NOV26 9.50 P 0.00 0.00 0.00 0.16 -0.05 32 0 76 0
27NOV26 9.75 P 0.21 0.21 0.21 0.22 -0.07 32 5 5 +5
27NOV26 10.00 P 0.00 0.00 0.00 0.31 -0.09 32 0 143 0
27NOV26 10.50 P 0.00 0.00 0.00 0.54 -0.13 31 0 44 0
27NOV26 11.00 P 0.00 0.00 0.00 0.87 -0.15 32 0 5,036 0
27NOV26 11.50 P 0.00 0.00 0.00 1.27 -0.16 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.70 -0.18 34 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.15 -0.20 32 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.64 -0.21 0 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.14 -0.21 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.64 -0.21 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.14 -0.21 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.64 -0.21 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.14 -0.21 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.64 -0.21 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.14 -0.21 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 33 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 159 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.04 32 0 75 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.05 32 0 65 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 -0.08 32 0 200 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 -0.08 32 0 945 0
30DEC26 10.50 P 0.00 0.00 0.00 0.67 -0.11 31 0 305 0
30DEC26 11.00 P 0.00 0.00 0.00 0.98 -0.14 32 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 -0.15 32 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.75 -0.19 32 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.19 -0.20 32 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.66 -0.19 33 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.14 -0.21 0 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 -0.21 0 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.14 -0.21 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.64 -0.21 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.14 -0.21 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.64 -0.21 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.14 -0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.64 -0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.14 -0.21 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.64 -0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.14 -0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.64 -0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.14 -0.21 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.28 -0.03 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.35 -0.04 33 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.44 -0.05 33 0 0 0
28JAN27 10.00 P 0.52 0.52 0.52 0.55 -0.05 33 3 0 -3
28JAN27 10.50 P 0.00 0.00 0.00 0.82 -0.05 34 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.07 -0.13 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.43 -0.14 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.83 -0.16 33 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.25 -0.18 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.71 -0.17 35 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.15 -0.20 31 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.64 -0.21 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.14 -0.21 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.64 -0.21 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 -0.02 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 -0.04 32 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 -0.05 32 0 24 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 -0.05 32 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 -0.07 32 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 -0.07 32 0 56 0
30MAR27 10.00 P 0.00 0.00 0.00 0.68 -0.07 32 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.92 -0.16 32 0 41 0
30MAR27 11.00 P 0.00 0.00 0.00 1.22 -0.13 32 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.57 -0.14 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.96 -0.14 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.34 -0.17 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.77 -0.17 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.22 -0.17 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.66 -0.20 32 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.15 -0.20 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.64 -0.21 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.14 -0.21 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.64 -0.21 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.14 -0.21 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.64 -0.21 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.14 -0.21 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.64 -0.21 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.14 -0.21 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.64 -0.21 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.14 -0.21 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.17 -0.03 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.33 -0.04 33 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.40 -0.04 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.47 -0.06 32 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.56 -0.06 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.64 -0.08 32 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.75 -0.08 32 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.87 -0.08 32 20 320 +20
29JUN27 10.50 P 0.00 0.00 0.00 1.12 -0.10 32 20 610 +20
29JUN27 11.00 P 0.00 0.00 0.00 1.40 -0.13 32 0 15 0
29JUN27 11.50 P 0.00 0.00 0.00 1.74 -0.14 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.11 -0.14 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.49 -0.15 33 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.88 -0.17 33 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.32 -0.16 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.76 -0.18 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.19 -0.21 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.69 -0.17 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.15 -0.20 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.64 -0.21 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.14 -0.21 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.64 -0.21 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.14 -0.21 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.64 -0.21 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.31 -0.04 33 0 6 0
29SEP27 8.00 P 0.00 0.00 0.00 0.38 -0.03 33 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.45 -0.05 33 0 12 0
29SEP27 8.50 P 0.00 0.00 0.00 0.53 -0.04 33 0 23 0
29SEP27 8.75 P 0.00 0.00 0.00 0.60 -0.07 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.70 -0.06 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.80 -0.07 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.91 -0.07 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.02 -0.08 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.14 -0.09 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.41 -0.10 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.71 -0.10 32 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.02 -0.12 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.36 -0.14 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.73 -0.21 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.12 -0.16 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.52 -0.17 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.93 -0.17 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.34 -0.19 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.78 -0.18 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.21 -0.20 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.67 -0.20 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.14 -0.21 0 0 0 0
TOTAL PUT 49 15,884 +43
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$ 0.880
29OCT26 0.40 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.08 -0.01 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.02 0.00 33 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.34 0.00 88 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.29 -0.01 74 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.24 -0.01 61 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 18 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.49 -0.01 105 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.44 -0.01 90 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.39 -0.01 77 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.34 -0.01 65 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.29 -0.01 54 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.08 0.00 36 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.03 0.00 41 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.02 0.00 41 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 60 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 71 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28JAN27 0.45 C 0.00 0.00 0.00 0.44 -0.01 75 0 0 0
28JAN27 0.50 C 0.00 0.00 0.00 0.39 -0.01 63 0 0 0
28JAN27 0.55 C 0.00 0.00 0.00 0.34 -0.01 53 0 0 0
28JAN27 0.60 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
28JAN27 0.65 C 0.00 0.00 0.00 0.25 0.00 50 0 0 0
28JAN27 0.70 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.01 -0.01 32 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 48 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 0.49 -0.01 65 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.35 -0.01 54 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.26 0.00 46 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.11 -0.01 36 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.09 -0.01 38 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 42 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 38 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 0.40 C 0.00 0.00 0.00 0.50 -0.01 66 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.45 -0.01 56 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.40 -0.01 47 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.20 -0.01 40 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.12 -0.01 40 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.10 0.00 40 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.07 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 0.00 41 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.04 0.00 40 0 26 0
29JUN27 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 37 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 0.50 -0.01 66 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.45 -0.01 56 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.41 0.00 57 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.15 -0.01 40 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.13 0.00 41 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 0 2,280 0
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 84 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 46 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 +0.01 34 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 +0.01 40 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 0.00 0 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.17 0.00 0 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 0.00 0 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.27 0.00 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 127 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 67 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.13 0.00 37 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 0.00 0 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.22 0.00 0 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.27 0.00 0 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30DEC26 0.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 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 33 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 34 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 37 0 8 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 0.00 36 0 42 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 0.00 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.18 0.00 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.22 0.00 0 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.27 0.00 0 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.97 0.00 0 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 45 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 37 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.08 0.00 37 0 5 0
28JAN27 0.95 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
28JAN27 1.15 P 0.00 0.00 0.00 0.27 0.00 0 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.47 0.00 0 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 0.03 +0.01 45 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 42 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 37 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 39 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 0.00 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 0.00 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.24 0.00 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.28 0.00 36 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.33 +0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.37 0.00 0 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 0.00 0 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.82 0.00 0 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 56 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 0.00 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 39 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 38 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 39 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 0.00 39 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 38 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.43 +0.01 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 0.00 0 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 0.01 -0.01 34 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 0.06 +0.01 41 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 38 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.21 0.00 37 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 0.00 35 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.28 0.00 35 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.32 0.00 35 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.36 0.00 35 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.40 0.00 33 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.48 0.00 25 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.53 0.00 28 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$ 3.200
29OCT26 1.85 C 0.00 0.00 0.00 1.35 +0.11 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.25 +0.11 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.20 +0.11 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.00 +0.11 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.90 +0.11 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.80 +0.11 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.70 +0.11 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.61 +0.12 49 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.51 +0.12 41 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.41 +0.11 33 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.32 +0.11 35 0 60 0
29OCT26 3.00 C 0.21 0.21 0.21 0.23 +0.10 31 1 187 0
29OCT26 3.10 C 0.11 0.15 0.11 0.15 +0.08 28 24 184 +20
29OCT26 3.20 C 0.07 0.09 0.07 0.08 +0.04 25 7 63 +4
29OCT26 3.30 C 0.03 0.05 0.03 0.05 +0.03 28 16 30 +9
29OCT26 3.40 C 0.02 0.02 0.02 0.03 +0.02 31 23 33 +23
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.20 +0.10 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.11 +0.11 44 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.00 +0.11 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.91 +0.11 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.81 +0.11 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.70 +0.10 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.62 +0.11 35 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.51 +0.09 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.43 +0.10 30 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.34 +0.10 28 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.26 +0.08 27 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.20 +0.07 29 0 119 0
27NOV26 3.20 C 0.11 0.14 0.11 0.14 +0.06 28 4 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 +0.05 28 0 3 0
27NOV26 3.40 C 0.06 0.07 0.06 0.07 +0.03 29 2 4 +2
27NOV26 3.50 C 0.04 0.04 0.04 0.05 +0.02 30 3 5 +3
27NOV26 3.60 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 3.70 C 0.02 0.02 0.02 0.02 +0.01 30 6 6 +6
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.36 +0.11 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.31 +0.11 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.27 +0.11 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.12 +0.11 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.01 +0.11 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 +0.10 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 +0.11 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.73 +0.11 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 +0.10 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.53 +0.09 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 +0.10 30 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 +0.08 27 0 180 0
30DEC26 3.00 C 0.28 0.28 0.28 0.31 +0.09 30 10 103 +10
30DEC26 3.10 C 0.00 0.00 0.00 0.24 +0.07 28 0 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 +0.05 27 0 347 0
30DEC26 3.30 C 0.12 0.12 0.12 0.14 +0.05 28 10 115 +10
30DEC26 3.40 C 0.08 0.10 0.08 0.10 +0.03 27 29 68 +17
30DEC26 3.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 5 0
30DEC26 3.60 C 0.04 0.04 0.04 0.06 +0.02 29 3 3 +3
30DEC26 3.70 C 0.04 0.04 0.04 0.04 +0.01 29 3 9 +3
30DEC26 3.80 C 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 1.12 +0.10 0 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 1.02 +0.10 0 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.92 +0.10 0 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.82 +0.09 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.74 +0.11 31 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.64 +0.09 27 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.56 +0.10 29 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.46 +0.08 25 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.39 +0.08 26 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.33 +0.08 28 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.26 +0.06 27 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
28JAN27 3.40 C 0.11 0.11 0.11 0.13 +0.04 27 2 2 +2
28JAN27 3.50 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
28JAN27 3.60 C 0.07 0.07 0.07 0.07 +0.02 27 2 2 +2
28JAN27 3.70 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.38 +0.10 34 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.33 +0.10 31 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.28 +0.10 26 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.23 +0.10 0 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 +0.10 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.94 +0.10 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 +0.11 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 +0.09 24 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 +0.09 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 +0.08 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 +0.08 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.43 +0.07 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 +0.07 26 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 +0.09 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 +0.07 28 0 623 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 +0.06 27 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 +0.05 27 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 +0.05 27 0 1,103 0
30MAR27 3.60 C 0.10 0.10 0.10 0.12 +0.04 27 2 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.04 28 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 +0.03 28 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.03 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 +0.02 28 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 +0.01 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.40 +0.11 43 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.34 +0.09 31 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.30 +0.10 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.26 +0.11 41 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.16 +0.13 36 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.06 +0.12 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.97 +0.12 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.88 +0.12 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.79 +0.09 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.72 +0.12 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.63 +0.09 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.56 +0.09 29 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.49 +0.09 29 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.42 +0.07 28 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.37 +0.08 29 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.31 +0.06 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 +0.06 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 +0.06 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 +0.04 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 +0.04 28 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 +0.03 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 +0.03 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 +0.02 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 +0.02 27 0 32 0
29SEP27 2.00 C 0.00 0.00 0.00 1.26 +0.11 37 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.16 +0.10 33 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.07 +0.10 33 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.98 +0.10 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.89 +0.10 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.81 +0.10 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.73 +0.12 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.65 +0.09 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.58 +0.09 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.51 +0.08 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.45 +0.07 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.40 +0.07 28 0 2 0
29SEP27 3.20 C 0.00 0.00 0.00 0.35 +0.06 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.27 +0.06 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 15 0
TOTAL CALL 147 6,559 +114
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29OCT26 2.90 P 0.01 0.01 0.01 0.01 -0.01 31 1 14 -1
29OCT26 3.00 P 0.02 0.02 0.02 0.02 -0.02 29 7 200 0
29OCT26 3.10 P 0.05 0.05 0.05 0.04 -0.05 27 2 119 +2
29OCT26 3.20 P 0.00 0.00 0.00 0.09 -0.06 30 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 -0.08 30 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 -0.11 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.31 -0.11 31 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.41 -0.11 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.50 -0.12 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.60 -0.12 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.80 -0.12 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 7 0
27NOV26 2.80 P 0.02 0.02 0.02 0.02 -0.01 31 1 15 -1
27NOV26 2.90 P 0.03 0.03 0.03 0.03 -0.02 29 10 56 -10
27NOV26 3.00 P 0.04 0.04 0.04 0.05 -0.04 28 2 165 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 -0.05 27 0 184 0
27NOV26 3.20 P 0.13 0.13 0.13 0.13 -0.06 28 1 266 -1
27NOV26 3.30 P 0.00 0.00 0.00 0.19 -0.07 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.26 -0.08 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.34 -0.09 31 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.43 -0.09 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.52 -0.10 34 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.60 -0.12 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.71 -0.11 38 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.81 -0.11 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 -0.01 28 0 16 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.02 28 0 20 0
30DEC26 2.90 P 0.07 0.07 0.07 0.05 -0.03 28 2 164 -2
30DEC26 3.00 P 0.10 0.10 0.08 0.08 -0.04 28 51 171 -51
30DEC26 3.10 P 0.00 0.00 0.00 0.12 -0.04 29 0 250 0
30DEC26 3.20 P 0.18 0.18 0.18 0.16 -0.06 28 8 246 -8
30DEC26 3.30 P 0.23 0.23 0.23 0.22 -0.06 28 1 101 +1
30DEC26 3.40 P 0.00 0.00 0.00 0.27 -0.10 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 -0.09 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 -0.09 29 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 -0.10 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 -0.10 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.72 -0.10 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.81 -0.11 34 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 -0.11 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.01 -0.11 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 -0.11 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 -0.11 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.31 -0.11 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.41 -0.11 49 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.07 -0.03 28 0 4 0
28JAN27 3.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 4 0
28JAN27 3.10 P 0.00 0.00 0.00 0.13 -0.06 26 0 0 0
28JAN27 3.20 P 0.20 0.20 0.20 0.18 -0.06 27 18 18 +18
28JAN27 3.30 P 0.23 0.23 0.23 0.24 -0.06 28 1 1 +1
28JAN27 3.40 P 0.00 0.00 0.00 0.30 -0.08 27 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.38 -0.08 29 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.45 -0.09 28 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.54 -0.09 29 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.63 -0.09 31 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.72 -0.10 31 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.81 -0.11 31 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 0.00 30 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 29 0 9 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 3 0
30MAR27 2.80 P 0.08 0.08 0.08 0.07 -0.02 27 2 15 -2
30MAR27 2.90 P 0.00 0.00 0.00 0.10 -0.03 27 0 46 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 -0.04 27 0 55 0
30MAR27 3.10 P 0.18 0.18 0.18 0.17 -0.05 27 1 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.22 -0.05 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 -0.07 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 -0.07 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 -0.08 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 -0.08 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 -0.09 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 -0.09 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 -0.10 29 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 -0.10 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.92 -0.10 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.01 -0.11 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.11 -0.11 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.21 -0.11 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.31 -0.11 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.41 -0.11 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN27 2.20 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 -0.02 28 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 -0.02 27 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.13 -0.03 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 -0.05 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.25 -0.05 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.30 -0.06 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.36 -0.06 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.42 -0.07 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.49 -0.09 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.56 -0.07 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.63 -0.08 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 -0.11 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.78 -0.09 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 -0.09 24 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 -0.13 22 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 2 0
29SEP27 2.60 P 0.00 0.00 0.00 0.10 -0.02 27 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.39 -0.06 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.45 -0.07 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.52 -0.07 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.58 -0.08 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.66 -0.07 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.73 -0.08 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.81 -0.08 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.89 -0.09 24 0 0 0
TOTAL PUT 108 6,069 -54
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$ 20.960
29OCT26 15.50 C 0.00 0.00 0.00 5.49 -0.12 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.01 -0.10 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.51 -0.10 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.04 +0.02 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.50 -0.02 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.01 -0.03 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.53 -0.04 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.08 -0.04 33 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 1.65 -0.05 33 0 24 0
29OCT26 20.00 C 0.00 0.00 0.00 1.26 -0.09 32 0 37 0
29OCT26 21.00 C 0.68 0.76 0.68 0.67 -0.09 33 16 58 -3
29OCT26 22.00 C 0.43 0.43 0.30 0.30 -0.06 33 17 311 +13
29OCT26 23.00 C 0.21 0.21 0.14 0.12 -0.03 34 10 226 -4
29OCT26 24.00 C 0.06 0.06 0.06 0.04 -0.02 34 9 198 +4
29OCT26 25.00 C 0.03 0.03 0.03 0.01 -0.01 33 1 134 +1
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
29OCT26 30.00 C 0.01 0.01 0.01 0.01 0.00 61 1 89 -1
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.12 -0.08 48 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.64 -0.08 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.17 -0.08 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.65 -0.02 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.21 -0.03 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.80 -0.03 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.41 -0.03 37 0 15 0
27NOV26 19.50 C 2.03 2.07 2.03 2.02 -0.06 36 24 47 -9
27NOV26 20.00 C 1.79 1.79 1.75 1.69 -0.08 36 25 112 0
27NOV26 21.00 C 0.00 0.00 0.00 1.17 -0.04 37 0 317 0
27NOV26 22.00 C 0.90 0.90 0.74 0.75 -0.05 36 4 227 +4
27NOV26 23.00 C 0.57 0.58 0.47 0.48 -0.03 37 73 213 +17
27NOV26 24.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 182 0
27NOV26 25.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 89 0
27NOV26 26.00 C 0.12 0.12 0.12 0.10 0.00 38 10 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 0.00 38 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 0.00 40 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 109 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 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 5.71 -0.08 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.25 -0.08 44 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.79 -0.09 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.35 -0.08 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.87 -0.02 38 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.47 -0.02 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.09 -0.03 38 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.74 -0.02 38 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.36 -0.08 37 0 34 0
30DEC26 20.00 C 2.22 2.36 2.22 2.10 -0.01 38 12 214 +12
30DEC26 21.00 C 0.00 0.00 0.00 1.55 -0.06 37 0 335 0
30DEC26 22.00 C 1.29 1.29 1.29 1.15 -0.04 38 2 308 -2
30DEC26 23.00 C 1.00 1.00 0.96 0.83 -0.05 38 4 158 -2
30DEC26 24.00 C 0.00 0.00 0.00 0.60 -0.02 38 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 -0.01 39 0 102 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 0.00 38 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 102 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 40 0 167 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 38 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 59 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 62 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 65 0 1 0
28JAN27 16.00 C 0.00 0.00 0.00 5.37 -0.08 42 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 4.94 -0.08 42 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.52 -0.08 41 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.11 -0.08 40 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.67 -0.03 38 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.31 -0.03 38 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.98 -0.03 38 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.63 -0.05 37 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 2.34 -0.05 37 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.84 -0.06 38 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 1.42 -0.06 38 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.09 -0.06 38 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.84 -0.03 39 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.62 -0.03 38 5 4 +4
28JAN27 26.00 C 0.00 0.00 0.00 0.46 -0.01 39 0 1 0
28JAN27 27.00 C 0.00 0.00 0.00 0.33 -0.02 38 5 4 +4
28JAN27 28.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.01 -0.09 40 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 5.64 -0.08 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.24 -0.08 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.85 -0.08 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.48 -0.08 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.13 -0.08 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.76 -0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.45 -0.03 39 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.13 -0.03 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.86 -0.06 38 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.37 -0.03 39 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 1.96 -0.02 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.61 -0.02 39 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.32 -0.02 39 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.08 -0.02 40 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.86 -0.02 39 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.69 -0.02 39 0 333 0
30MAR27 28.00 C 0.00 0.00 0.00 0.54 -0.02 39 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 -0.02 39 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.34 -0.01 39 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 40 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 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 6.29 -0.04 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.88 -0.04 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.49 -0.04 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.11 -0.04 46 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 4.75 -0.04 46 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.41 -0.05 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.09 -0.04 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.78 -0.05 45 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.39 -0.05 42 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.12 -0.05 42 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.65 -0.13 42 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.31 -0.05 44 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 1.93 -0.05 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.62 -0.05 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.36 -0.04 43 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.13 -0.04 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.94 -0.04 43 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.78 -0.04 43 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 0.64 -0.04 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.54 -0.03 43 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.44 -0.03 43 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.37 -0.02 43 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 5.92 -0.03 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.53 -0.03 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.17 -0.03 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.82 -0.03 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.49 -0.03 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.17 -0.04 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.88 -0.04 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.61 -0.04 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.34 -0.04 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.88 -0.04 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.47 -0.03 43 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.11 -0.04 43 0 17 0
29SEP27 24.00 C 0.00 0.00 0.00 1.81 -0.04 43 0 2 0
29SEP27 25.00 C 0.00 0.00 0.00 1.56 -0.03 42 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.33 -0.03 42 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.15 -0.03 42 0 32 0
29SEP27 28.00 C 1.30 1.30 1.30 0.97 -0.03 42 1 3 +1
29SEP27 29.00 C 0.00 0.00 0.00 0.85 -0.02 42 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.72 -0.03 42 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.62 -0.02 42 0 13 0
29SEP27 32.00 C 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
TOTAL CALL 219 10,387 +39
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 -0.01 35 0 35 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 65 0
29OCT26 18.50 P 0.05 0.05 0.05 0.04 -0.02 33 12 38 +8
29OCT26 19.00 P 0.11 0.11 0.11 0.09 -0.02 34 2 123 -2
29OCT26 19.50 P 0.15 0.19 0.15 0.16 -0.02 33 13 44 -13
29OCT26 20.00 P 0.28 0.28 0.28 0.28 -0.04 33 11 365 +9
29OCT26 21.00 P 0.60 0.68 0.50 0.68 -0.01 33 23 199 -7
29OCT26 22.00 P 0.00 0.00 0.00 1.35 +0.03 36 0 317 0
29OCT26 23.00 P 2.04 2.04 2.04 2.15 +0.04 35 2 419 -2
29OCT26 24.00 P 0.00 0.00 0.00 3.07 +0.04 36 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 4.05 +0.03 40 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 5.04 +0.02 0 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 6.04 +0.02 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.04 +0.02 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.04 +0.02 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.04 +0.02 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.04 +0.02 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.04 +0.02 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.04 +0.02 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.04 +0.02 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 0.00 39 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 0.00 38 0 20 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 0.00 38 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.12 0.00 38 0 2 0
27NOV26 18.00 P 0.17 0.17 0.17 0.18 -0.01 37 2 19 +2
27NOV26 18.50 P 0.00 0.00 0.00 0.27 0.00 38 0 11 0
27NOV26 19.00 P 0.37 0.37 0.37 0.38 -0.01 37 16 50 +16
27NOV26 19.50 P 0.49 0.49 0.49 0.53 0.00 38 15 55 +9
27NOV26 20.00 P 0.00 0.00 0.00 0.70 +0.03 37 0 83 0
27NOV26 21.00 P 1.15 1.15 1.15 1.13 -0.01 37 2 266 +2
27NOV26 22.00 P 0.00 0.00 0.00 1.75 0.00 38 0 110 0
27NOV26 23.00 P 0.00 0.00 0.00 2.48 +0.05 39 0 148 0
27NOV26 24.00 P 0.00 0.00 0.00 3.25 +0.01 37 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 4.11 +0.04 35 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 5.04 -0.02 0 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 6.04 +0.01 0 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 7.04 +0.02 0 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 8.04 +0.02 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.04 +0.02 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.04 +0.02 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.04 +0.02 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.04 +0.02 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.04 +0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 0.00 39 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 0.00 38 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 0.00 39 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 0.00 38 0 30 0
30DEC26 17.50 P 0.28 0.28 0.28 0.29 0.00 38 15 34 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 0.00 39 0 22 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 0.00 39 0 20 0
30DEC26 19.00 P 0.60 0.60 0.60 0.66 +0.01 38 6 20 -6
30DEC26 19.50 P 0.00 0.00 0.00 0.82 +0.01 38 0 20 0
30DEC26 20.00 P 0.93 0.93 0.93 1.02 +0.01 38 2 184 +2
30DEC26 21.00 P 1.31 1.31 1.28 1.50 +0.02 38 16 408 -1
30DEC26 22.00 P 0.00 0.00 0.00 2.08 0.00 38 0 375 0
30DEC26 23.00 P 0.00 0.00 0.00 2.71 0.00 37 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.49 +0.01 38 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.30 +0.04 38 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.18 +0.05 38 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 6.10 +0.06 37 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 7.08 +0.03 39 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 8.04 +0.02 0 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 9.04 +0.02 0 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.04 +0.02 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.04 +0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.04 +0.02 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.04 +0.02 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.04 +0.02 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.04 +0.02 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.04 +0.02 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.04 +0.02 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.04 +0.02 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.04 +0.02 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.04 +0.02 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.04 +0.02 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.04 +0.02 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.04 +0.02 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.04 +0.02 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.04 +0.02 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.04 +0.02 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.04 +0.02 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.04 +0.02 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 0.00 39 0 0 0
28JAN27 17.00 P 0.32 0.32 0.32 0.33 -0.01 39 9 9 +9
28JAN27 17.50 P 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.55 -0.01 38 0 1 0
28JAN27 18.50 P 0.00 0.00 0.00 0.69 -0.01 39 0 2 0
28JAN27 19.00 P 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.04 +0.02 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.25 +0.02 39 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.73 +0.02 39 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.32 +0.02 39 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.96 0.00 39 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.67 0.00 38 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.47 +0.03 38 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.31 +0.03 38 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.20 +0.04 38 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.12 +0.05 38 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.06 0.00 37 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 9.05 +0.02 39 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 10.04 +0.02 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 -0.01 39 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.01 39 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 0.00 39 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.60 -0.01 39 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.74 +0.01 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.88 +0.01 39 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 1.04 0.00 39 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.22 +0.01 39 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.43 +0.02 39 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.65 -0.01 39 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 2.15 -0.01 39 0 53 0
30MAR27 22.00 P 0.00 0.00 0.00 2.74 0.00 40 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.36 +0.01 39 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.05 +0.02 39 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.81 +0.03 39 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.61 +0.03 39 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.45 +0.03 40 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.32 +0.04 40 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.22 +0.04 40 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.14 +0.05 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.08 +0.05 39 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.04 0.00 0 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.04 +0.02 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.04 +0.02 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.04 +0.02 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.04 +0.02 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.04 +0.02 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.04 +0.02 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.04 +0.02 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.04 +0.02 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.04 +0.02 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.05 +0.03 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.04 +0.02 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.04 +0.02 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.04 +0.02 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.04 +0.02 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.04 +0.02 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.04 +0.02 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.04 +0.02 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.11 -0.02 42 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.28 -0.03 42 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.49 -0.02 42 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.69 -0.03 41 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.92 -0.03 41 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.17 -0.02 41 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.42 -0.02 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.70 -0.02 41 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.98 -0.02 41 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.27 -0.03 41 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.90 -0.03 40 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.58 -0.02 40 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.28 -0.02 39 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 6.04 -0.02 39 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.82 -0.01 38 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.62 -0.01 37 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.45 -0.01 36 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.29 -0.01 34 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.16 0.00 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.03 -0.01 27 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.92 0.00 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.82 0.00 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.73 +0.01 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.64 0.00 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.56 0.00 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.49 +0.01 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.42 +0.01 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.35 +0.01 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.56 -0.02 41 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.77 -0.02 41 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.98 -0.02 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.23 -0.02 41 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.47 -0.02 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.73 -0.02 41 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 3.01 -0.02 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.30 -0.01 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.58 -0.02 40 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 4.22 -0.02 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.88 -0.01 40 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.58 -0.02 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.31 -0.01 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.08 -0.01 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.86 -0.01 38 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.67 -0.01 37 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.49 -0.01 36 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.35 0.00 35 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.20 0.00 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.07 0.00 30 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.96 0.00 23 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.85 +0.01 0 0 3 0
TOTAL PUT 146 7,367 +26
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$ 79.400
09OCT26 58.00 C 0.00 0.00 0.00 21.64 +0.37 354 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 20.64 +0.35 338 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 19.64 +0.41 322 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 18.63 +0.24 304 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 17.63 +0.33 288 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 16.63 +0.33 273 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 15.62 +0.32 255 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 14.62 +0.33 240 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 13.61 +0.32 223 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 12.61 +0.32 208 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 11.60 +0.30 191 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 10.59 +0.29 175 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 9.58 +0.29 158 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 8.57 +0.28 142 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 7.56 +0.27 126 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 6.55 +0.26 110 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 5.50 +0.23 87 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 4.41 +0.29 43 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 3.40 +0.27 0 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 2.49 +0.36 45 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 1.47 +0.32 28 0 114 0
09OCT26 79.00 C 0.25 0.45 0.25 0.45 +0.18 10 431 1,142 +111
09OCT26 80.00 C 0.04 0.22 0.04 0.05 +0.01 14 286 1,771 -98
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 20 0 88 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 20.64 +0.35 116 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 19.64 +0.41 110 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 18.63 +0.24 103 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 17.63 +0.33 98 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 16.63 +0.33 93 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 15.62 +0.32 86 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 14.62 +0.33 81 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 13.61 +0.32 75 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 12.61 +0.32 70 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 11.60 +0.30 64 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 10.59 +0.29 58 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 9.58 +0.29 52 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 8.57 +0.28 47 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 7.56 +0.27 41 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 6.55 +0.26 36 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 5.50 +0.23 27 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 4.45 +0.33 0 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 3.46 +0.33 13 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 2.49 +0.33 13 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 1.54 +0.24 11 0 3 0
16OCT26 79.00 C 0.60 1.20 0.60 0.73 +0.16 9 623 1,052 +542
16OCT26 80.00 C 0.21 0.44 0.21 0.28 +0.10 10 52 285 +47
16OCT26 81.00 C 0.08 0.12 0.08 0.09 +0.04 11 72 270 +65
16OCT26 82.00 C 0.00 0.00 0.00 0.03 +0.02 12 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 13 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 23 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 48.46 +0.35 121 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.46 +0.35 104 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.46 +0.35 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.46 +0.34 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.47 +0.35 112 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.47 +0.35 104 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.40 +0.28 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.47 +0.35 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.40 +0.27 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.40 +0.35 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.48 +0.35 89 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.41 +0.36 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.48 +0.35 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.41 +0.36 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.40 +0.35 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.40 +0.35 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.41 +0.35 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.42 +0.36 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.42 +0.36 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.42 +0.36 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.92 +0.35 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.41 +0.34 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.94 +0.36 0 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 19.64 +0.41 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.93 +0.34 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.62 +0.33 45 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 11.92 +0.22 0 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.58 +0.29 27 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.04 +0.34 15 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.58 +0.31 13 0 95 0
29OCT26 77.50 C 0.00 0.00 0.00 2.21 +0.22 10 32 1,218 +32
29OCT26 80.00 C 0.50 0.98 0.50 0.61 +0.08 10 536 3,463 +62
29OCT26 82.50 C 0.09 0.16 0.09 0.13 +0.02 12 751 2,350 +349
29OCT26 85.00 C 0.04 0.04 0.04 0.04 +0.01 15 899 3,172 +899
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 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 36 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 46 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 48.50 +0.39 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.49 +0.38 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.50 +0.39 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.51 +0.39 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.51 +0.39 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.52 +0.40 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.47 +0.34 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.52 +0.39 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.53 +0.40 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.53 +0.39 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.50 +0.36 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.54 +0.39 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.55 +0.40 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.50 +0.34 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.55 +0.39 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.56 +0.40 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.52 +0.35 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.57 +0.40 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.56 +0.38 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.57 +0.39 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.09 +0.40 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.56 +0.36 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.11 +0.40 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.64 +0.41 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.13 +0.39 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.69 +0.35 18 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.08 +0.23 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.72 +0.35 14 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.25 +0.34 12 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.88 +0.32 12 0 6 0
27NOV26 77.50 C 2.79 2.79 2.66 2.69 +0.23 10 64 1,306 -1
27NOV26 80.00 C 1.05 1.48 1.03 1.16 +0.11 10 98 1,106 +64
27NOV26 82.50 C 0.36 0.53 0.36 0.48 +0.08 12 627 2,429 +240
27NOV26 85.00 C 0.14 0.15 0.12 0.20 +0.05 13 18 983 -4
27NOV26 87.50 C 0.00 0.00 0.00 0.08 +0.02 14 0 310 0
27NOV26 90.00 C 0.03 0.03 0.03 0.03 0.00 15 26 550 +26
27NOV26 92.50 C 0.02 0.02 0.02 0.02 +0.01 17 13 614 +13
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 20 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 60 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 48.55 +0.34 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.56 +0.32 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.57 +0.35 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.59 +0.36 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.58 +0.31 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.58 +0.30 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.60 +0.35 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.61 +0.35 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.61 +0.35 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.62 +0.31 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.62 +0.34 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.65 +0.36 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.64 +0.31 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.65 +0.31 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.66 +0.35 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.66 +0.34 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.67 +0.31 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.68 +0.31 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.69 +0.35 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.70 +0.36 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.21 +0.35 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.72 +0.30 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.25 +0.31 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.78 +0.32 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.30 +0.32 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.88 +0.34 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.31 +0.23 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.86 +0.23 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.54 +0.31 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.26 +0.33 12 0 9 0
30DEC26 77.50 C 3.08 3.30 3.08 3.17 +0.06 11 33 573 -30
30DEC26 80.00 C 1.55 1.75 1.55 1.66 +0.11 11 134 2,911 +35
30DEC26 82.50 C 0.75 0.98 0.75 0.86 +0.17 12 43 5,769 -20
30DEC26 85.00 C 0.36 0.36 0.36 0.43 +0.13 12 34 7,666 +30
30DEC26 87.50 C 0.15 0.18 0.15 0.22 +0.11 13 107 4,291 +107
30DEC26 90.00 C 0.07 0.08 0.07 0.11 +0.07 14 60 4,146 +43
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.04 15 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +0.03 16 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 333 0
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 25 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 47.71 +0.41 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 46.71 +0.40 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 45.72 +0.40 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 44.74 +0.41 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 43.74 +0.40 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 42.75 +0.40 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 41.76 +0.40 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 40.77 +0.40 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 39.78 +0.40 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 38.79 +0.40 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 37.80 +0.40 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 36.81 +0.40 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 35.83 +0.41 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 34.83 +0.40 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 33.84 +0.40 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 32.85 +0.40 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 31.86 +0.39 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 30.88 +0.40 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 29.88 +0.39 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 27.41 +0.40 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 24.94 +0.40 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 22.47 +0.40 18 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 19.99 +0.40 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 17.51 +0.40 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 15.05 +0.34 14 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 12.51 +0.22 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 10.09 +0.22 0 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 7.72 +0.23 11 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 5.47 +0.21 11 0 0 0
28JAN27 77.50 C 3.72 3.72 3.61 3.56 +0.18 11 60 429 0
28JAN27 80.00 C 2.00 2.14 2.00 2.09 +0.16 11 3 105 0
28JAN27 82.50 C 1.03 1.03 1.03 1.16 +0.14 11 3 54 +3
28JAN27 85.00 C 0.52 0.52 0.52 0.65 +0.14 12 5 65 +5
28JAN27 87.50 C 0.27 0.29 0.27 0.36 +0.11 13 32 46 +32
28JAN27 90.00 C 0.00 0.00 0.00 0.21 +0.09 14 0 12 0
28JAN27 92.50 C 0.00 0.00 0.00 0.12 +0.06 14 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.07 +0.04 15 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.05 +0.03 16 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.02 +0.01 17 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 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 48.84 +0.31 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.86 +0.36 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.88 +0.32 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.89 +0.35 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.91 +0.32 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.96 +0.36 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.94 +0.36 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.00 +0.36 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.97 +0.35 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.99 +0.32 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.04 +0.39 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.02 +0.35 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.08 +0.36 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.09 +0.39 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.07 +0.32 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.12 +0.39 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.14 +0.39 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.16 +0.36 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.17 +0.36 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.19 +0.40 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.74 +0.40 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.28 +0.40 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.81 +0.39 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.34 +0.35 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.89 +0.35 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.47 +0.40 16 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.98 +0.21 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.63 +0.33 13 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 8.31 +0.21 12 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.20 +0.21 11 0 43 0
30MAR27 77.50 C 4.93 4.93 4.55 4.33 +0.10 11 31 3,191 -31
30MAR27 80.00 C 2.77 3.00 2.77 2.99 +0.22 12 71 700 +64
30MAR27 82.50 C 2.03 2.03 1.87 1.88 +0.11 12 32 756 +31
30MAR27 85.00 C 1.14 1.14 1.14 1.16 +0.06 12 11 1,279 0
30MAR27 87.50 C 0.00 0.00 0.00 0.71 +0.05 12 0 813 0
30MAR27 90.00 C 0.45 0.45 0.45 0.44 +0.05 13 40 1,313 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 +0.04 13 0 721 0
30MAR27 95.00 C 0.17 0.21 0.17 0.16 +0.02 14 130 577 +30
30MAR27 97.50 C 0.00 0.00 0.00 0.10 +0.02 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 +0.01 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 +0.01 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 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 49.08 +0.34 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 48.11 +0.35 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.12 +0.35 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.14 +0.34 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.22 +0.40 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.19 +0.35 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.21 +0.35 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.23 +0.34 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.26 +0.35 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.28 +0.35 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.35 +0.39 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.33 +0.35 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.36 +0.35 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.41 +0.39 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.40 +0.35 33 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.42 +0.35 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.49 +0.39 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.47 +0.35 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.54 +0.39 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.52 +0.35 28 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 28.11 +0.39 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.63 +0.36 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.23 +0.40 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.75 +0.35 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.38 +0.39 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.98 +0.38 17 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.54 +0.23 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.21 +0.23 14 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.98 +0.21 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.89 +0.11 12 0 3,272 0
29JUN27 77.50 C 5.22 5.22 5.22 5.15 +0.18 12 1 346 0
29JUN27 80.00 C 0.00 0.00 0.00 3.70 +0.26 12 0 634 0
29JUN27 82.50 C 0.00 0.00 0.00 2.48 +0.17 12 0 1,852 0
29JUN27 85.00 C 1.95 1.95 1.87 1.64 +0.15 12 5 4,003 -3
29JUN27 87.50 C 0.00 0.00 0.00 1.04 +0.12 12 0 532 0
29JUN27 90.00 C 0.00 0.00 0.00 0.65 +0.10 12 0 865 0
29JUN27 92.50 C 0.00 0.00 0.00 0.39 +0.07 12 0 331 0
29JUN27 95.00 C 0.46 0.46 0.46 0.23 +0.05 12 64 542 +64
29JUN27 97.50 C 0.00 0.00 0.00 0.14 +0.04 13 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.08 +0.02 13 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.05 +0.02 13 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.02 +0.01 14 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 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 49.13 +0.39 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 48.14 +0.38 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.17 +0.39 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.19 +0.39 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.22 +0.39 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.23 +0.38 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.26 +0.39 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.24 +0.35 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.30 +0.38 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.32 +0.38 38 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.35 +0.39 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.37 +0.39 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.39 +0.38 35 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.42 +0.39 34 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.40 +0.35 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.46 +0.38 32 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.49 +0.39 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.51 +0.38 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.54 +0.39 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.56 +0.39 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.11 +0.38 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.66 +0.38 23 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.23 +0.40 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.79 +0.38 19 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.38 +0.38 18 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.99 +0.38 16 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.57 +0.22 14 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.27 +0.22 13 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.09 +0.21 13 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.09 +0.01 12 0 21 0
29SEP27 77.50 C 0.00 0.00 0.00 5.56 +0.22 13 0 149 0
29SEP27 80.00 C 4.12 4.12 4.12 4.30 +0.21 13 4 64 +4
29SEP27 82.50 C 0.00 0.00 0.00 3.28 +0.20 14 0 138 0
29SEP27 85.00 C 2.20 2.31 2.20 2.55 +0.17 14 4 428 +4
29SEP27 87.50 C 0.00 0.00 0.00 1.99 +0.14 15 0 35 0
29SEP27 90.00 C 1.18 1.18 1.18 1.56 +0.11 15 10 77 +10
29SEP27 92.50 C 0.00 0.00 0.00 1.25 +0.11 16 0 260 0
29SEP27 95.00 C 0.61 0.61 0.61 1.00 +0.08 16 20 61 0
29SEP27 97.50 C 0.00 0.00 0.00 0.81 +0.07 17 0 76 0
29SEP27 100.00 C 0.00 0.00 0.00 0.67 +0.06 17 0 31 0
29SEP27 102.50 C 0.00 0.00 0.00 0.55 +0.05 18 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.47 +0.04 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.40 +0.05 19 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.34 +0.03 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.30 +0.03 20 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.26 +0.03 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
TOTAL CALL 5,465 78,622 +2,725
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 5 0
09OCT26 78.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 290 0
09OCT26 79.00 P 0.18 0.18 0.05 0.06 -0.13 12 41 463 -37
09OCT26 80.00 P 0.38 0.57 0.38 0.64 -0.34 13 116 206 -9
09OCT26 81.00 P 0.00 0.00 0.00 1.60 -0.35 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 2.60 -0.36 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 3.60 -0.35 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 4.60 -0.35 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 5.71 -0.24 87 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 6.66 -0.29 88 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 7.66 -0.29 98 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 8.66 -0.29 108 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 9.66 -0.29 118 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 10.66 -0.29 127 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 11.66 -0.29 136 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 12.66 -0.29 145 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 13.66 -0.29 154 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 14.66 -0.29 163 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 15.66 -0.29 171 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 16.66 -0.29 180 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 17.66 -0.29 187 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 18.65 -0.30 190 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 19.65 -0.30 198 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 0.08 -0.07 10 0 2 0
16OCT26 79.00 P 0.42 0.42 0.15 0.30 -0.13 10 258 441 +196
16OCT26 80.00 P 1.06 1.06 0.42 0.84 -0.25 10 239 323 +233
16OCT26 81.00 P 0.00 0.00 0.00 1.66 -0.30 11 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 2.60 -0.36 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 3.60 -0.35 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 4.60 -0.35 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 5.71 -0.24 32 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 6.66 -0.29 33 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 7.66 -0.29 37 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 8.66 -0.29 40 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 9.66 -0.29 44 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 10.66 -0.29 48 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 11.66 -0.29 51 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 12.66 -0.29 54 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 13.66 -0.29 57 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 14.66 -0.29 61 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 15.66 -0.38 64 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 16.66 -0.38 67 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 17.66 -0.38 70 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 18.65 -0.39 71 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 19.65 -0.39 74 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,397 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 16 0 1,179 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.03 13 20 2,468 0
29OCT26 77.50 P 0.26 0.26 0.15 0.24 -0.10 12 111 2,802 +70
29OCT26 80.00 P 1.25 1.25 0.84 1.10 -0.24 10 278 3,077 +32
29OCT26 82.50 P 3.18 3.18 3.18 3.15 -0.33 12 1 1,796 -1
29OCT26 85.00 P 0.00 0.00 0.00 5.71 -0.24 21 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 8.20 -0.25 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.70 -0.25 33 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.20 -0.25 39 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.66 -0.38 42 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.16 -0.38 47 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.66 -0.38 52 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.16 -0.38 56 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.66 -0.38 61 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.16 -0.38 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.66 -0.38 69 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.16 -0.38 73 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.67 -0.37 78 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.16 -0.38 81 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.65 -0.38 83 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.17 -0.37 89 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.66 -0.38 91 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.16 -0.37 94 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.66 -0.37 98 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.15 -0.38 99 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.65 -0.38 103 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.15 -0.38 106 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.65 -0.38 109 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.15 -0.38 112 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.65 -0.38 115 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.15 -0.38 117 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.61 -0.42 112 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.15 -0.38 123 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.65 -0.38 126 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.15 -0.38 128 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.65 -0.38 131 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 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 18 0 175 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 14 0 323 0
27NOV26 72.50 P 0.04 0.04 0.04 0.04 0.00 13 47 805 +47
27NOV26 75.00 P 0.00 0.00 0.00 0.16 -0.01 12 0 1,471 0
27NOV26 77.50 P 0.40 0.52 0.39 0.52 -0.09 11 526 3,478 +360
27NOV26 80.00 P 1.60 1.60 1.14 1.49 -0.19 11 324 1,770 +318
27NOV26 82.50 P 3.28 3.28 3.28 3.35 -0.37 12 1 927 -1
27NOV26 85.00 P 5.72 5.72 5.45 5.71 -0.24 15 154 341 +154
27NOV26 87.50 P 0.00 0.00 0.00 8.20 -0.25 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.70 -0.25 24 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.20 -0.25 28 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.66 -0.38 30 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.16 -0.38 33 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.66 -0.38 37 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.16 -0.38 40 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.66 -0.38 43 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.16 -0.38 46 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.66 -0.38 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.16 -0.38 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.67 -0.37 55 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.16 -0.38 57 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.65 -0.39 59 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.17 -0.37 62 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.66 -0.38 64 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.16 -0.38 66 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.66 -0.38 69 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.15 -0.39 70 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.65 -0.38 72 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.15 -0.39 75 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.65 -0.38 77 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.15 -0.39 79 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.65 -0.39 81 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.15 -0.39 83 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.62 -0.41 81 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.15 -0.39 86 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.65 -0.38 88 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.15 -0.39 90 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.65 -0.38 92 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 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 40 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 36 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 29 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 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 17 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 2,059 0
30DEC26 70.00 P 0.05 0.05 0.04 0.03 -0.02 13 14 3,566 -4
30DEC26 72.50 P 0.00 0.00 0.00 0.11 -0.02 12 0 2,275 0
30DEC26 75.00 P 0.23 0.27 0.23 0.31 -0.06 12 17 10,241 -7
30DEC26 77.50 P 0.74 0.74 0.58 0.79 -0.11 11 49 11,817 -13
30DEC26 80.00 P 1.71 1.81 1.46 1.81 -0.11 11 7 7,719 0
30DEC26 82.50 P 3.17 3.39 2.99 3.57 -0.15 12 15 2,163 -1
30DEC26 85.00 P 5.40 5.40 5.07 5.79 -0.17 14 53 715 -53
30DEC26 87.50 P 7.94 7.94 7.94 8.20 -0.25 17 38 168 +38
30DEC26 90.00 P 0.00 0.00 0.00 10.70 -0.25 20 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.20 -0.25 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.67 -0.37 25 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.16 -0.38 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.66 -0.38 31 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.16 -0.38 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.66 -0.38 36 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.16 -0.38 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.66 -0.38 40 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.16 -0.38 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.67 -0.37 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.16 -0.38 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.66 -0.38 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.17 -0.37 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.66 -0.38 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.16 -0.38 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.66 -0.38 57 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.15 -0.39 58 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.65 -0.38 60 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.15 -0.39 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.65 -0.38 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.15 -0.39 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.65 -0.39 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.15 -0.39 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.62 -0.41 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.15 -0.39 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.65 -0.38 73 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.15 -0.39 74 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.65 -0.38 76 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 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 43 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 40 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 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 31 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 -0.01 13 0 0 0
28JAN27 70.00 P 0.07 0.07 0.07 0.07 -0.01 13 60 96 +60
28JAN27 72.50 P 0.00 0.00 0.00 0.17 -0.03 12 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 0.43 -0.05 11 0 385 0
28JAN27 77.50 P 0.78 0.95 0.78 0.97 -0.09 11 66 1,268 +6
28JAN27 80.00 P 2.08 2.08 2.01 1.97 -0.12 11 165 352 +165
28JAN27 82.50 P 3.11 3.56 3.11 3.69 -0.07 12 113 323 +113
28JAN27 85.00 P 0.00 0.00 0.00 5.79 -0.21 13 0 18 0
28JAN27 87.50 P 0.00 0.00 0.00 8.20 -0.25 15 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 10.70 -0.25 18 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 13.20 -0.25 21 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 15.67 -0.37 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 18.16 -0.38 25 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 20.66 -0.38 28 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 23.16 -0.38 30 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 25.66 -0.38 32 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 28.16 -0.38 34 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 30.66 -0.38 37 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 33.16 -0.38 39 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 35.67 -0.37 41 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 38.16 -0.38 42 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 40.66 -0.38 44 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 43.17 -0.37 46 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 45.66 -0.38 48 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 48.16 -0.38 49 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 50.66 -0.38 51 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 53.15 -0.39 52 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 55.65 -0.38 54 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 58.15 -0.39 56 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 60.65 -0.38 57 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 63.15 -0.39 59 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 65.65 -0.39 60 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 68.15 -0.39 62 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 70.62 -0.41 61 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 73.15 -0.39 64 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 75.65 -0.38 66 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 47 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 44 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 40 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 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 35 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 23 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 0.00 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.07 -0.01 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.17 -0.01 13 0 4,178 0
30MAR27 72.50 P 0.34 0.34 0.34 0.36 -0.02 12 45 1,861 +5
30MAR27 75.00 P 0.67 0.67 0.67 0.74 -0.04 12 5 4,372 -5
30MAR27 77.50 P 1.37 1.37 1.20 1.38 -0.08 11 36 2,387 -11
30MAR27 80.00 P 2.48 2.48 2.13 2.38 -0.11 11 195 1,773 +9
30MAR27 82.50 P 3.47 3.75 3.47 3.98 -0.16 12 62 1,797 +32
30MAR27 85.00 P 5.32 5.32 5.32 5.91 -0.19 12 30 856 +30
30MAR27 87.50 P 0.00 0.00 0.00 8.20 -0.27 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.70 -0.25 16 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.20 -0.25 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.67 -0.37 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.16 -0.38 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.66 -0.38 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.16 -0.38 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.66 -0.38 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.16 -0.38 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.66 -0.38 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.16 -0.38 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.67 -0.37 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.16 -0.38 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.66 -0.38 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.17 -0.37 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.66 -0.38 41 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.16 -0.38 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.66 -0.38 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.15 -0.39 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.65 -0.38 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.15 -0.39 48 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.65 -0.38 49 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.15 -0.39 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.65 -0.39 52 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.15 -0.39 53 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.62 -0.41 53 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.15 -0.39 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.65 -0.38 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.15 -0.39 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.65 -0.38 59 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 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.01 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 253 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 -0.04 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.15 -0.04 13 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.29 -0.08 12 0 831 0
29JUN27 70.00 P 0.55 0.56 0.55 0.58 -0.10 12 170 1,923 +140
29JUN27 72.50 P 0.90 0.91 0.90 1.05 -0.11 12 10 3,977 +10
29JUN27 75.00 P 1.60 1.62 1.56 1.73 -0.13 12 62 5,238 -12
29JUN27 77.50 P 0.00 0.00 0.00 2.71 -0.12 12 0 1,824 0
29JUN27 80.00 P 0.00 0.00 0.00 3.95 -0.13 11 0 4,651 0
29JUN27 82.50 P 0.00 0.00 0.00 5.48 -0.21 11 0 557 0
29JUN27 85.00 P 7.25 7.25 7.25 7.30 -0.23 11 30 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.59 +0.03 12 0 62 0
29JUN27 90.00 P 0.00 0.00 0.00 11.79 -0.28 12 0 95 0
29JUN27 92.50 P 13.71 13.71 13.71 13.71 -0.32 0 30 30 +30
29JUN27 95.00 P 0.00 0.00 0.00 16.08 -0.36 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.45 -0.36 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.83 -0.36 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.24 -0.36 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.66 -0.38 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.16 -0.38 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.66 -0.38 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.16 -0.38 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.67 -0.37 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.16 -0.38 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.66 -0.38 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.17 -0.37 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.66 -0.38 18 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.16 -0.38 24 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.66 -0.38 27 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.15 -0.39 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.65 -0.38 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.15 -0.39 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.65 -0.38 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.15 -0.39 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.65 -0.39 38 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.15 -0.39 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.62 -0.41 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.15 -0.39 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.65 -0.38 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.15 -0.39 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.65 -0.38 46 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 23 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 20 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 17 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 0.01 -0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 -0.02 12 0 2 0
29SEP27 62.50 P 0.27 0.27 0.26 0.10 -0.04 12 42 249 +2
29SEP27 65.00 P 0.00 0.00 0.00 0.25 -0.05 12 0 167 0
29SEP27 67.50 P 0.00 0.00 0.00 0.52 -0.08 13 0 153 0
29SEP27 70.00 P 1.00 1.00 1.00 0.98 -0.10 13 10 552 0
29SEP27 72.50 P 1.68 1.76 1.68 1.64 -0.13 13 6 249 +6
29SEP27 75.00 P 2.54 2.54 2.54 2.57 -0.14 14 10 196 +10
29SEP27 77.50 P 3.85 3.85 3.85 3.75 -0.15 14 20 172 -20
29SEP27 80.00 P 0.00 0.00 0.00 5.17 -0.17 14 0 83 0
29SEP27 82.50 P 0.00 0.00 0.00 6.82 -0.17 15 0 114 0
29SEP27 85.00 P 0.00 0.00 0.00 8.73 -0.20 16 0 365 0
29SEP27 87.50 P 0.00 0.00 0.00 10.79 -0.23 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 12.95 -0.22 17 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.21 -0.26 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.53 -0.28 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.89 -0.29 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.29 -0.31 22 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.66 -0.35 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.02 -0.37 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.41 -0.36 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.80 -0.36 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.19 -0.37 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.59 -0.37 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.00 -0.36 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.42 -0.35 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.82 -0.36 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.24 -0.36 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.64 -0.37 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.07 -0.36 31 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.47 -0.37 31 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.90 -0.36 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.30 -0.37 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.72 -0.37 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.15 -0.39 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.65 -0.39 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.15 -0.39 36 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.63 -0.40 36 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.15 -0.39 38 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.65 -0.38 39 0 0 0
TOTAL PUT 3,476 112,025 +1,892
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$ 5.560
29OCT26 4.30 C 0.00 0.00 0.00 1.27 0.00 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.17 0.00 42 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.07 0.00 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.97 0.00 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.87 0.00 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.56 -0.02 0 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.34 0.00 22 0 90 0
29OCT26 5.50 C 0.16 0.16 0.16 0.18 0.00 26 4 1,306 +4
29OCT26 5.75 C 0.06 0.06 0.06 0.07 0.00 26 5 1,515 +5
29OCT26 6.00 C 0.03 0.03 0.03 0.03 0.00 29 2 866 -2
29OCT26 6.25 C 0.01 0.01 0.01 0.01 0.00 30 60 1,329 -13
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 45 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.69 -0.01 21 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.59 -0.03 18 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.39 -0.01 22 0 221 0
27NOV26 5.50 C 0.00 0.00 0.00 0.23 -0.01 22 0 653 0
27NOV26 5.75 C 0.13 0.13 0.13 0.12 -0.01 22 351 1,131 +251
27NOV26 6.00 C 0.00 0.00 0.00 0.07 0.00 25 0 1,127 0
27NOV26 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 433 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 0.00 0.00 0.00 0.01 0.00 33 0 483 0
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 41 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 55 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 9.00 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 1.29 -0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.90 -0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 0.00 21 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 -0.02 20 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.01 21 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 0.00 22 0 47 0
30DEC26 5.75 C 0.18 0.18 0.18 0.17 -0.01 22 100 308 +100
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 23 0 909 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 23 0 1,047 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 23 0 370 0
30DEC26 6.75 C 0.03 0.03 0.03 0.02 0.00 25 5 288 -5
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 47 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 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 1.30 -0.01 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.21 0.00 22 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.11 -0.01 20 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.01 -0.01 18 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.92 0.00 20 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.83 0.00 20 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.66 0.00 20 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.22 0.00 22 0 4 0
28JAN27 6.00 C 0.00 0.00 0.00 0.14 0.00 22 0 26 0
28JAN27 6.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.02 0.00 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 1.34 +0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.24 -0.02 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.15 -0.01 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.06 -0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.97 -0.02 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.88 -0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.73 +0.02 21 0 44 0
30MAR27 5.25 C 0.00 0.00 0.00 0.56 -0.02 22 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 -0.01 22 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 0.00 22 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 0.00 23 0 378 0
30MAR27 6.25 C 0.16 0.16 0.16 0.15 0.00 23 215 337 +215
30MAR27 6.50 C 0.11 0.11 0.11 0.10 0.00 23 5 275 +5
30MAR27 6.75 C 0.00 0.00 0.00 0.07 0.00 23 0 373 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 23 0 440 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 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 0.03 0.03 0.03 0.01 0.00 25 4 120 -4
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 1.37 -0.02 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.28 -0.02 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.19 -0.01 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.11 0.00 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.02 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 0.00 22 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.84 0.00 21 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.76 0.00 21 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.57 -0.01 20 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.42 -0.01 20 0 820 0
29JUN27 5.75 C 0.00 0.00 0.00 0.30 0.00 20 0 1,083 0
29JUN27 6.00 C 0.00 0.00 0.00 0.22 0.00 20 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 0.00 20 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.10 0.00 20 0 260 0
29JUN27 6.75 C 0.15 0.15 0.15 0.07 0.00 21 2 76 -2
29JUN27 7.00 C 0.00 0.00 0.00 0.04 0.00 20 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 0.00 21 0 55 0
29JUN27 7.50 C 0.07 0.07 0.07 0.02 0.00 21 25 100 -25
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 1.38 -0.01 25 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.29 -0.01 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.20 -0.02 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.12 -0.01 25 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.03 -0.02 24 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.96 -0.01 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.88 -0.01 24 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.81 -0.01 24 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.65 -0.01 24 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.52 0.00 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.40 0.00 24 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 62 0
29SEP27 6.25 C 0.28 0.28 0.28 0.23 0.00 24 5 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.17 0.00 24 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.13 0.00 24 0 66 0
29SEP27 7.00 C 0.15 0.15 0.15 0.09 -0.01 24 2 14 +2
29SEP27 7.25 C 0.00 0.00 0.00 0.07 0.00 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.05 0.00 24 0 16 0
29SEP27 7.75 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.03 0.00 24 0 107 0
29SEP27 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
TOTAL CALL 785 34,683 +531
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 0.00 28 0 993 0
29OCT26 5.50 P 0.11 0.11 0.10 0.11 0.00 26 460 1,439 +415
29OCT26 5.75 P 0.25 0.25 0.25 0.26 +0.01 28 20 1,334 0
29OCT26 6.00 P 0.00 0.00 0.00 0.47 0.00 31 0 755 0
29OCT26 6.25 P 0.00 0.00 0.00 0.70 0.00 33 0 1,068 0
29OCT26 6.50 P 0.00 0.00 0.00 0.96 +0.01 47 0 1,113 0
29OCT26 6.75 P 0.00 0.00 0.00 1.21 +0.01 55 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.46 +0.01 63 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.71 +0.01 71 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.95 0.00 70 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.20 0.00 77 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.45 0.00 82 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.70 0.00 88 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.95 0.00 93 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.20 0.00 98 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.45 0.00 103 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 207 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 -0.01 24 0 521 0
27NOV26 5.50 P 0.00 0.00 0.00 0.16 0.00 24 0 2,138 0
27NOV26 5.75 P 0.30 0.30 0.30 0.31 +0.01 25 1 5,484 0
27NOV26 6.00 P 0.00 0.00 0.00 0.50 0.00 27 0 808 0
27NOV26 6.25 P 0.00 0.00 0.00 0.72 -0.01 29 0 395 0
27NOV26 6.50 P 0.00 0.00 0.00 0.96 -0.01 33 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.21 +0.01 38 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.46 +0.01 44 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.71 +0.01 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.96 +0.01 53 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.21 +0.01 58 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.46 +0.01 62 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.71 +0.01 66 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.96 +0.01 70 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.21 +0.01 73 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.46 +0.01 77 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 26 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 0.00 21 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 22 0 25 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 22 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 23 0 80 0
30DEC26 5.25 P 0.11 0.11 0.11 0.10 -0.01 22 2 563 -2
30DEC26 5.50 P 0.21 0.21 0.20 0.20 0.00 23 22 1,177 +18
30DEC26 5.75 P 0.32 0.32 0.32 0.34 0.00 23 5 2,806 +5
30DEC26 6.00 P 0.53 0.53 0.52 0.52 -0.01 24 16 563 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.74 0.00 26 0 190 0
30DEC26 6.50 P 0.98 0.98 0.98 0.97 -0.01 29 5 3,187 -5
30DEC26 6.75 P 0.00 0.00 0.00 1.21 -0.01 31 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.46 +0.01 36 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 +0.01 40 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 +0.01 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.21 +0.01 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.46 +0.01 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.71 +0.01 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.96 +0.01 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.21 +0.01 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.46 +0.01 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.71 +0.01 66 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.96 +0.01 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.21 +0.01 71 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.46 +0.01 73 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.96 +0.01 78 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.46 +0.01 83 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.95 0.00 83 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.46 +0.01 91 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.95 0.00 90 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 0.00 22 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.03 0.00 24 0 220 0
28JAN27 4.80 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.05 0.00 23 0 540 0
28JAN27 5.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.13 0.00 22 0 1 0
28JAN27 5.50 P 0.22 0.22 0.22 0.23 0.00 22 1 1 +1
28JAN27 5.75 P 0.00 0.00 0.00 0.37 0.00 23 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.54 -0.01 23 0 1 0
28JAN27 6.25 P 0.00 0.00 0.00 0.75 -0.01 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.98 0.00 27 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.21 -0.01 28 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.46 0.00 32 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.71 0.00 35 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.96 0.00 39 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.21 0.00 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 23 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 23 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 0.00 23 0 43 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 0.00 22 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 0.00 22 0 361 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 0.00 22 0 722 0
30MAR27 5.50 P 0.00 0.00 0.00 0.28 0.00 22 0 1,444 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 0.00 23 0 829 0
30MAR27 6.00 P 0.00 0.00 0.00 0.59 0.00 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 0.00 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 -0.01 25 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.22 -0.01 26 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.46 -0.01 27 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.71 0.00 30 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 1.96 0.00 33 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.21 0.00 36 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.46 0.00 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.71 0.00 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.96 0.00 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.21 0.00 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.46 0.00 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.71 0.00 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.96 0.00 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.21 0.00 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.46 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.96 0.00 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 0.00 19 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 0.00 19 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 -0.01 18 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 -0.01 18 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 -0.01 18 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 -0.02 18 0 130 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 -0.01 18 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.65 -0.01 18 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 0.83 -0.02 16 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.04 -0.01 15 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.25 -0.01 0 0 284 0
29JUN27 6.75 P 0.00 0.00 0.00 1.47 -0.01 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.70 -0.01 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.93 -0.01 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.17 0.00 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.40 -0.01 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.64 -0.01 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.88 0.00 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.59 0.00 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.83 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.06 -0.01 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.54 0.00 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.12 0.00 23 0 4 0
29SEP27 4.40 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.17 0.00 23 0 210 0
29SEP27 4.60 P 0.00 0.00 0.00 0.20 0.00 23 0 35 0
29SEP27 4.70 P 0.00 0.00 0.00 0.23 -0.01 23 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.27 0.00 23 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.31 0.00 23 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.35 -0.01 23 0 226 0
29SEP27 5.25 P 0.00 0.00 0.00 0.47 -0.01 23 0 170 0
29SEP27 5.50 P 0.59 0.59 0.59 0.61 -0.01 23 5 357 +5
29SEP27 5.75 P 0.00 0.00 0.00 0.77 -0.01 22 0 43 0
29SEP27 6.00 P 0.00 0.00 0.00 0.95 0.00 22 0 28 0
29SEP27 6.25 P 0.00 0.00 0.00 1.14 -0.03 22 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.35 -0.02 22 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.56 -0.02 21 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.77 -0.03 19 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 2.00 +0.02 18 0 16 0
29SEP27 7.50 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.68 0.00 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.92 +0.02 0 0 1 0
TOTAL PUT 537 40,546 +438
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$ 12.620
29OCT26 8.00 C 0.00 0.00 0.00 4.63 -0.17 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.37 -0.18 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.13 -0.17 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.88 -0.17 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.62 -0.18 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.37 -0.18 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.12 -0.18 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.87 -0.18 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.62 -0.18 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.14 -0.14 26 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.64 -0.14 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.16 -0.14 25 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.72 -0.12 24 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.37 -0.09 24 0 175 0
29OCT26 13.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 233 0
29OCT26 13.50 C 0.08 0.08 0.04 0.05 -0.04 24 9 475 -4
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 690 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 748 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.50 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 3.91 -0.15 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.66 -0.15 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.42 -0.15 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.17 -0.15 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.92 -0.15 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.68 -0.14 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.17 -0.14 22 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.70 -0.13 25 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.25 -0.12 24 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.84 -0.12 23 0 44 0
27NOV26 12.50 C 0.00 0.00 0.00 0.53 -0.12 23 0 190 0
27NOV26 13.00 C 0.00 0.00 0.00 0.31 -0.07 24 0 75 0
27NOV26 13.50 C 0.00 0.00 0.00 0.17 -0.04 24 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 272 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 65 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 0.00 25 0 115 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 249 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.68 -0.13 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.43 -0.14 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.19 -0.12 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.94 -0.13 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.69 -0.14 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.45 -0.14 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.20 -0.13 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.96 -0.13 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.72 -0.14 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.24 -0.13 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.77 -0.13 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.40 -0.11 27 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 0.97 -0.12 23 0 93 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.10 23 0 291 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.06 23 0 334 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.05 24 0 94 0
30DEC26 14.00 C 0.18 0.18 0.18 0.17 -0.04 24 200 245 -1
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 378 0
30DEC26 15.00 C 0.05 0.05 0.05 0.05 -0.02 23 200 415 +200
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 405 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 202 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.50 -0.10 34 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.28 -0.08 35 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.04 -0.08 34 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.81 -0.07 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.35 -0.07 30 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.85 -0.11 25 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.45 -0.10 24 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.07 -0.15 23 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.79 -0.11 23 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.57 -0.07 24 0 5 0
28JAN27 13.50 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.26 -0.04 24 0 20 0
28JAN27 14.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.05 0.00 26 0 1 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.81 -0.08 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.57 -0.08 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.33 -0.07 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.09 -0.07 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.85 -0.07 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.61 -0.07 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.37 -0.08 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.14 -0.08 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.92 -0.07 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.47 -0.08 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.05 -0.06 27 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.62 -0.12 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.30 -0.10 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.02 -0.09 25 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 -0.10 24 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 -0.08 24 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.07 24 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.05 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 4.93 -0.03 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.70 -0.02 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.45 -0.06 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.23 -0.02 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.99 -0.06 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.76 -0.06 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.54 -0.06 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.32 -0.06 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.10 -0.06 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.69 -0.03 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.30 -0.03 28 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.92 -0.14 27 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.61 -0.14 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.33 -0.15 26 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.11 -0.13 26 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 0.91 -0.12 26 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.72 -0.13 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.58 -0.09 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.47 -0.08 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.37 -0.07 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.29 -0.07 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.23 -0.06 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 3.77 -0.08 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.54 -0.10 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.32 -0.10 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.11 -0.10 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.70 -0.11 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.33 -0.10 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.94 -0.16 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.66 -0.12 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.39 -0.12 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.15 -0.11 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.95 -0.10 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.80 -0.08 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.65 -0.08 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.54 -0.06 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.44 -0.05 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
TOTAL CALL 409 9,825 +195
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 61 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 52 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29OCT26 11.50 P 0.03 0.03 0.03 0.02 0.00 25 20 233 0
29OCT26 12.00 P 0.07 0.10 0.07 0.09 +0.03 26 35 356 +10
29OCT26 12.50 P 0.16 0.23 0.16 0.25 +0.06 26 3 718 -1
29OCT26 13.00 P 0.00 0.00 0.00 0.54 +0.10 26 0 399 0
29OCT26 13.50 P 0.00 0.00 0.00 0.92 +0.12 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.38 +0.13 0 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.88 +0.14 0 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 2.38 +0.14 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.91 +0.17 54 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.41 +0.17 61 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.91 +0.17 67 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.41 +0.17 72 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.91 +0.17 78 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.41 +0.17 83 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.91 +0.17 89 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 200 0
27NOV26 11.00 P 0.05 0.05 0.05 0.03 +0.01 25 50 79 +50
27NOV26 11.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 455 0
27NOV26 12.00 P 0.20 0.20 0.20 0.20 +0.04 25 10 30 +10
27NOV26 12.50 P 0.00 0.00 0.00 0.39 +0.07 25 0 154 0
27NOV26 13.00 P 0.00 0.00 0.00 0.67 +0.11 25 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 1.01 +0.11 24 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.43 +0.13 25 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 1.89 +0.14 25 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.39 +0.15 29 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.91 +0.17 38 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.41 +0.17 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.91 +0.17 46 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.41 +0.17 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.91 +0.17 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.41 +0.17 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.91 +0.17 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 24 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 115 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 +0.05 25 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 +0.08 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 +0.10 25 0 151 0
30DEC26 13.50 P 1.04 1.04 1.04 1.13 +0.12 26 15 63 0
30DEC26 14.00 P 0.00 0.00 0.00 1.49 +0.13 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 +0.13 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.40 +0.13 26 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.91 +0.15 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.41 +0.14 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.91 +0.15 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.41 +0.14 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.91 +0.15 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.41 +0.15 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.91 +0.15 50 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.23 +0.04 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.38 +0.05 25 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.60 +0.08 25 0 40 0
28JAN27 13.00 P 0.00 0.00 0.00 0.87 +0.11 25 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.20 +0.13 25 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.55 +0.12 25 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.96 +0.13 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.40 +0.09 23 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.91 +0.13 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.41 +0.13 31 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.91 +0.13 34 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.41 +0.13 37 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.91 +0.13 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 24 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 +0.03 25 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 +0.05 25 0 102 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 +0.07 25 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 1.00 +0.08 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.26 +0.03 23 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.65 +0.09 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 +0.10 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.43 +0.06 23 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.91 +0.09 24 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.41 +0.12 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.91 +0.13 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.41 +0.13 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.91 +0.13 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.41 +0.13 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.91 +0.13 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 -0.01 25 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 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.08 -0.01 26 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 0.14 -0.01 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.40 0.00 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.56 +0.01 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.74 +0.01 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.96 +0.02 26 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.21 0.00 26 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.51 +0.01 26 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.85 +0.03 26 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.21 +0.02 26 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.59 +0.03 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.01 +0.04 26 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.43 +0.03 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.91 +0.06 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.41 +0.12 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.91 +0.12 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.41 +0.12 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.91 +0.12 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.18 +0.01 26 0 13 0
29SEP27 9.50 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.63 +0.03 26 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.83 +0.05 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.06 +0.07 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.31 +0.10 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.59 +0.10 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.89 +0.10 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.21 +0.08 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.53 +0.04 24 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.91 +0.05 24 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.30 +0.02 23 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.72 +0.03 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.14 +0.03 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.57 +0.06 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.01 +0.05 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.46 +0.05 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.92 +0.05 0 0 0 0
TOTAL PUT 133 7,070 +69
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$ 66.050
29OCT26 47.00 C 0.00 0.00 0.00 19.35 -1.56 84 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 18.34 -1.57 79 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 17.35 -1.56 75 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 16.36 -1.56 71 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.86 -1.56 61 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.15 -1.86 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 8.66 -1.85 21 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 6.20 -1.83 21 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 3.89 -1.71 21 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 1.95 -1.45 20 0 251 0
29OCT26 67.50 C 1.17 1.17 1.17 0.79 -0.86 21 19 232 -15
29OCT26 70.00 C 0.35 0.36 0.26 0.24 -0.41 21 104 351 +33
29OCT26 72.50 C 0.11 0.11 0.11 0.06 -0.14 21 11 429 +11
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 476 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 380 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 598 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 376 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 296 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 18.56 -1.42 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 17.57 -1.40 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 16.52 -1.47 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 14.11 -1.40 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.31 -1.85 21 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.88 -1.81 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.58 -1.72 21 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 4.45 -1.62 20 0 28 0
27NOV26 65.00 C 2.84 2.84 2.84 2.84 -1.16 21 60 305 +60
27NOV26 67.50 C 0.00 0.00 0.00 1.59 -0.91 21 0 127 0
27NOV26 70.00 C 1.00 1.00 1.00 0.82 -0.60 21 2 175 +2
27NOV26 72.50 C 0.00 0.00 0.00 0.41 -0.32 22 0 122 0
27NOV26 75.00 C 0.24 0.24 0.24 0.17 -0.19 22 15 64 -2
27NOV26 77.50 C 0.00 0.00 0.00 0.07 -0.09 22 0 85 0
27NOV26 80.00 C 0.09 0.09 0.09 0.03 -0.03 22 5 299 +5
27NOV26 82.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 464 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 214 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 24.69 -1.21 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.53 -1.38 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.73 -1.19 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.71 -1.22 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 20.73 -1.21 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.74 -1.21 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.63 -1.35 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.75 -1.22 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.72 -1.27 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.19 -1.35 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.74 -1.42 28 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 9.23 -1.75 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 7.09 -1.63 22 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 5.11 -1.55 21 0 345 0
30DEC26 65.00 C 3.66 3.66 3.66 3.61 -1.10 22 6 1,101 0
30DEC26 67.50 C 2.30 2.30 2.30 2.32 -0.96 21 2 465 0
30DEC26 70.00 C 0.00 0.00 0.00 1.45 -0.72 22 0 449 0
30DEC26 72.50 C 0.00 0.00 0.00 0.89 -0.48 22 0 952 0
30DEC26 75.00 C 0.65 0.65 0.57 0.51 -0.35 22 40 568 -40
30DEC26 77.50 C 0.00 0.00 0.00 0.27 -0.22 22 0 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.13 22 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.07 22 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 57 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
28JAN27 48.00 C 0.00 0.00 0.00 18.90 -1.23 40 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 17.92 -1.23 38 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 16.96 -1.22 36 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 14.52 -1.23 32 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 12.14 -1.22 29 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 9.55 -1.71 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 7.50 -1.60 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 5.63 -1.43 22 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 4.07 -1.18 21 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 2.87 -0.97 22 0 2 0
28JAN27 70.00 C 0.00 0.00 0.00 1.99 -0.76 22 0 50 0
28JAN27 72.50 C 0.00 0.00 0.00 1.33 -0.53 22 0 0 0
28JAN27 75.00 C 1.09 1.09 1.09 0.83 -0.45 22 15 15 +15
28JAN27 77.50 C 0.00 0.00 0.00 0.51 -0.32 22 0 15 0
28JAN27 80.00 C 0.00 0.00 0.00 0.30 -0.21 22 0 15 0
28JAN27 82.50 C 0.00 0.00 0.00 0.17 -0.14 22 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.10 -0.08 22 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.05 -0.05 22 0 5 0
28JAN27 90.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.40 -1.00 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.41 -1.02 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.40 -1.06 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.40 -1.09 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.40 -1.13 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.42 -1.14 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.44 -1.10 33 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 15.04 -1.21 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.75 -1.21 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 10.60 -1.18 25 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 8.41 -1.48 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 6.69 -1.33 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.21 -1.15 23 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 3.99 -0.97 23 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 3.03 -0.79 23 0 681 0
30MAR27 72.50 C 0.00 0.00 0.00 2.27 -0.65 23 0 223 0
30MAR27 75.00 C 0.00 0.00 0.00 1.64 -0.57 23 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.16 -0.44 23 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 0.80 -0.34 23 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.55 -0.25 23 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.37 -0.18 23 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.24 -0.14 23 0 23 0
30MAR27 90.00 C 0.00 0.00 0.00 0.16 -0.09 23 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 -0.06 23 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 20.70 -1.15 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.73 -1.17 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.77 -1.19 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.82 -1.21 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.51 -1.24 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.33 -1.24 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.30 -1.25 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.30 -1.35 24 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 7.66 -1.37 24 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 6.25 -1.18 24 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 5.06 -1.03 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 4.02 -0.95 24 0 153 0
29JUN27 72.50 C 3.37 3.37 3.37 3.15 -0.84 24 20 276 0
29JUN27 75.00 C 0.00 0.00 0.00 2.45 -0.69 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 1.88 -0.57 24 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.43 -0.48 24 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.07 -0.39 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.79 -0.28 23 0 81 0
29JUN27 87.50 C 0.00 0.00 0.00 0.59 -0.24 23 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.43 -0.18 23 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.30 -0.15 23 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.23 -0.10 23 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.17 -0.08 24 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 19.83 -1.14 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 18.90 -1.16 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.99 -1.16 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 15.78 -1.17 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.71 -1.17 27 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 11.80 -1.28 26 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 9.87 -1.33 24 0 58 0
29SEP27 62.50 C 0.00 0.00 0.00 8.34 -1.29 24 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 7.01 -1.16 24 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 5.88 -1.05 24 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 4.93 -0.97 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 4.07 -0.87 24 0 50 0
29SEP27 75.00 C 3.64 3.64 3.64 3.32 -0.68 24 1 175 0
29SEP27 77.50 C 3.17 3.17 3.17 2.69 -0.69 24 1 1 0
29SEP27 80.00 C 0.00 0.00 0.00 2.19 -0.57 24 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 1.76 -0.51 24 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.41 -0.42 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.13 -0.36 24 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 0.89 -0.28 24 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 0.69 -0.24 24 0 0 0
TOTAL CALL 301 15,358 +69
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 139 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 174 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 +0.03 21 0 296 0
29OCT26 62.50 P 0.15 0.23 0.15 0.23 +0.15 21 37 316 +27
29OCT26 65.00 P 0.54 0.87 0.54 0.85 +0.48 21 262 1,495 +75
29OCT26 67.50 P 1.62 1.67 1.62 2.15 +0.93 21 57 866 -2
29OCT26 70.00 P 0.00 0.00 0.00 4.11 +1.37 21 0 457 0
29OCT26 72.50 P 0.00 0.00 0.00 6.45 +1.74 0 0 195 0
29OCT26 75.00 P 0.00 0.00 0.00 8.95 +1.85 0 0 16 -38
29OCT26 77.50 P 0.00 0.00 0.00 11.45 +1.85 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 13.95 +1.85 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 16.45 +1.62 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 18.95 +1.62 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 21.45 +1.62 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 23.95 +1.62 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 26.45 +1.62 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 28.95 +1.62 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 31.45 +1.62 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 +0.05 22 0 384 0
27NOV26 60.00 P 0.00 0.00 0.00 0.28 +0.14 22 0 160 0
27NOV26 62.50 P 0.59 0.60 0.59 0.74 +0.34 22 44 292 +44
27NOV26 65.00 P 1.17 1.50 1.17 1.50 +0.53 21 13 467 +9
27NOV26 67.50 P 0.00 0.00 0.00 2.88 +0.95 22 0 250 0
27NOV26 70.00 P 0.00 0.00 0.00 4.66 +1.27 23 0 186 0
27NOV26 72.50 P 0.00 0.00 0.00 6.64 +1.38 22 0 146 0
27NOV26 75.00 P 0.00 0.00 0.00 8.97 +1.72 21 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 11.45 +1.84 0 0 11 -75
27NOV26 80.00 P 0.00 0.00 0.00 13.95 +1.85 0 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 16.45 +1.62 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 18.95 +1.62 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 21.45 +1.62 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.95 +1.62 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 26.45 +1.62 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 28.95 +1.62 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 31.45 +1.62 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30DEC26 52.50 P 0.09 0.09 0.09 0.03 +0.01 22 6 281 -6
30DEC26 55.00 P 0.00 0.00 0.00 0.10 +0.04 22 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 +0.11 22 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.62 +0.23 22 0 762 0
30DEC26 62.50 P 1.08 1.08 1.08 1.22 +0.40 22 200 545 +98
30DEC26 65.00 P 1.82 1.82 1.82 2.11 +0.61 22 4 494 +4
30DEC26 67.50 P 2.73 2.82 2.73 3.41 +0.87 22 69 227 +37
30DEC26 70.00 P 0.00 0.00 0.00 5.11 +1.15 23 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 6.95 +1.23 22 0 663 0
30DEC26 75.00 P 0.00 0.00 0.00 9.12 +1.57 22 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 11.47 +1.72 22 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 13.95 +1.83 0 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 16.45 +1.62 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.95 +1.62 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.45 +1.62 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.95 +1.62 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.45 +1.62 0 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 28.95 +1.62 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.45 +1.62 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
28JAN27 52.50 P 0.00 0.00 0.00 0.08 +0.03 22 0 125 0
28JAN27 55.00 P 0.00 0.00 0.00 0.20 +0.07 22 0 115 0
28JAN27 57.50 P 0.00 0.00 0.00 0.45 +0.15 22 0 50 0
28JAN27 60.00 P 0.00 0.00 0.00 0.89 +0.27 22 0 62 0
28JAN27 62.50 P 1.24 1.24 1.24 1.58 +0.43 22 15 16 +15
28JAN27 65.00 P 2.03 2.18 2.03 2.53 +0.64 22 6 16 +6
28JAN27 67.50 P 3.13 3.38 3.13 3.82 +0.87 22 16 45 +15
28JAN27 70.00 P 0.00 0.00 0.00 5.45 +1.10 23 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 7.20 +1.15 22 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 9.28 +1.47 22 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 11.55 +1.63 22 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 13.95 +1.76 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 16.45 +1.61 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 18.95 +1.62 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 21.45 +1.62 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 23.95 +1.62 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.12 +0.04 23 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.26 +0.09 23 0 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.51 +0.15 23 0 60 0
30MAR27 57.50 P 0.00 0.00 0.00 0.91 +0.25 23 0 163 0
30MAR27 60.00 P 1.38 1.38 1.38 1.49 +0.37 23 1 262 +1
30MAR27 62.50 P 0.00 0.00 0.00 2.26 +0.49 23 0 136 0
30MAR27 65.00 P 0.00 0.00 0.00 3.27 +0.66 23 0 309 0
30MAR27 67.50 P 0.00 0.00 0.00 4.56 +0.86 23 0 749 0
30MAR27 70.00 P 0.00 0.00 0.00 6.11 +1.04 23 0 157 0
30MAR27 72.50 P 6.96 6.96 6.96 7.78 +1.10 23 15 77 +2
30MAR27 75.00 P 0.00 0.00 0.00 9.72 +1.12 23 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 11.58 +1.26 20 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 14.09 +1.64 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.47 +1.45 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.95 +1.58 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.45 +1.60 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.95 +1.62 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.45 +1.62 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.95 +1.61 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.45 +1.62 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.23 +0.06 23 0 54 0
29JUN27 48.00 P 0.00 0.00 0.00 0.30 +0.08 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.38 +0.09 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.48 +0.11 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.81 +0.17 24 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.29 +0.26 24 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.87 +0.30 23 0 136 0
29JUN27 60.00 P 2.31 2.31 2.31 2.75 +0.52 24 6 151 +6
29JUN27 62.50 P 0.00 0.00 0.00 3.59 +0.60 23 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.73 +0.72 23 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 6.10 +0.85 23 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.67 +0.99 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 9.40 +1.12 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.98 +0.93 21 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.89 +0.96 21 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.90 +0.92 20 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.03 +0.96 19 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.21 +0.99 17 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.45 +1.02 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.31 +1.62 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.66 +1.68 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.04 +1.70 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.45 +1.62 0 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.57 +0.10 24 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.70 +0.15 24 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.84 +0.15 24 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.28 +0.21 24 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.87 +0.30 24 0 61 0
29SEP27 57.50 P 0.00 0.00 0.00 2.57 +0.36 24 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 3.41 +0.47 24 0 23 0
29SEP27 62.50 P 0.00 0.00 0.00 4.37 +0.55 23 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.78 +0.82 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.95 +0.74 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 8.53 +1.03 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 10.23 +1.11 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.65 +0.81 22 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.48 +0.73 22 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.43 +0.75 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.46 +0.76 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.72 +0.93 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.90 +0.97 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 24.31 +1.20 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 26.90 +1.55 24 0 0 0
TOTAL PUT 751 15,326 +218
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$ 44.800
29OCT26 34.00 C 0.00 0.00 0.00 10.86 -0.61 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.01 -0.46 65 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.87 -0.66 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.87 -0.60 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.87 -0.60 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.87 -0.61 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.88 -0.60 20 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.90 -0.60 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 2.95 -0.59 19 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 2.09 -0.55 19 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 1.35 -0.49 19 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 0.79 -0.39 19 0 101 0
29OCT26 46.00 C 0.00 0.00 0.00 0.40 -0.28 19 0 137 0
29OCT26 47.00 C 0.30 0.30 0.30 0.19 -0.17 19 2 129 +2
29OCT26 48.00 C 0.00 0.00 0.00 0.08 -0.09 19 0 231 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.05 20 0 282 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.22 -0.52 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.97 -0.78 21 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.99 -0.59 21 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.02 -0.59 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.08 -0.57 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.19 -0.54 21 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 3.35 -0.51 21 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 2.60 -0.46 21 0 80 0
27NOV26 44.00 C 2.44 2.44 2.44 1.96 -0.45 21 6 56 +6
27NOV26 45.00 C 0.00 0.00 0.00 1.40 -0.39 21 0 136 0
27NOV26 46.00 C 0.00 0.00 0.00 0.97 -0.29 21 0 99 0
27NOV26 47.00 C 0.00 0.00 0.00 0.65 -0.22 21 0 99 0
27NOV26 48.00 C 0.00 0.00 0.00 0.42 -0.14 21 0 108 0
27NOV26 49.00 C 0.00 0.00 0.00 0.28 -0.11 21 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.17 -0.07 21 0 71 0
27NOV26 52.50 C 0.10 0.10 0.08 0.04 -0.02 21 17 49 +15
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.02 -0.77 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.03 -0.76 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.32 -0.48 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.04 -0.78 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.32 -0.33 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.35 -0.53 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.22 -0.67 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.36 -0.56 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.16 -0.58 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.23 -0.57 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.35 -0.54 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.51 -0.52 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.74 -0.48 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.04 -0.44 21 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.44 -0.44 21 0 75 0
30DEC26 45.00 C 1.92 1.92 1.92 1.92 -0.33 21 14 153 +14
30DEC26 46.00 C 1.52 1.52 1.52 1.43 -0.33 21 1 91 -1
30DEC26 47.00 C 1.25 1.25 1.25 1.07 -0.27 21 3 136 +3
30DEC26 48.00 C 0.00 0.00 0.00 0.79 -0.21 21 0 201 0
30DEC26 49.00 C 0.00 0.00 0.00 0.57 -0.18 21 0 251 0
30DEC26 50.00 C 0.00 0.00 0.00 0.42 -0.12 21 0 171 0
30DEC26 52.50 C 0.21 0.21 0.21 0.16 -0.06 21 2 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 117 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.22 -0.83 22 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.50 -0.42 29 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.33 -0.57 21 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.44 -0.55 21 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.59 -0.52 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.79 -0.50 21 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.05 -0.46 21 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 3.36 -0.44 21 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 2.74 -0.47 21 0 3 0
28JAN27 45.00 C 0.00 0.00 0.00 2.23 -0.39 21 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.77 -0.34 21 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.38 -0.30 21 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 1.07 -0.25 21 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.83 -0.20 21 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.64 -0.15 21 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.30 -0.08 21 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.37 -0.59 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.42 -0.91 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.78 -0.29 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.59 -0.56 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.94 -0.32 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.87 -0.53 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.07 -0.51 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.33 -0.48 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.63 -0.45 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.98 -0.43 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.39 -0.47 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.86 -0.43 21 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 2.39 -0.40 21 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 1.98 -0.36 21 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 1.65 -0.30 21 0 47 0
30MAR27 49.00 C 0.00 0.00 0.00 1.36 -0.26 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.11 -0.22 21 0 39 0
30MAR27 52.50 C 0.00 0.00 0.00 0.66 -0.12 21 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.36 -0.08 21 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 0.00 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.59 -0.97 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.99 -0.60 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.06 -0.61 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.89 -0.89 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.06 -0.75 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.47 -0.36 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.49 -0.58 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.78 -0.56 21 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 5.10 -0.54 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.48 -0.54 21 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 3.93 -0.49 21 0 16 0
29JUN27 45.00 C 3.57 3.57 3.57 3.50 -0.38 22 15 50 0
29JUN27 46.00 C 0.00 0.00 0.00 2.94 -0.46 21 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 2.53 -0.42 21 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.22 -0.33 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 1.89 -0.32 22 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 1.60 -0.31 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.03 -0.27 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.64 -0.20 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.39 -0.14 21 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.24 -0.08 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 -0.06 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 10.06 -0.61 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.04 -0.74 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.47 -0.48 24 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.70 -0.27 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.75 -0.47 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.07 -0.45 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.51 -0.35 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.95 -0.46 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.41 -0.40 22 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 3.91 -0.40 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.47 -0.34 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.07 -0.31 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 2.64 -0.32 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.37 -0.17 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.05 -0.21 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.46 -0.16 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.02 -0.12 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.70 -0.09 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.47 -0.07 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 1 0
TOTAL CALL 60 6,226 +39
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
29OCT26 41.00 P 0.08 0.08 0.08 0.03 +0.01 20 10 48 +10
29OCT26 42.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 119 0
29OCT26 43.00 P 0.22 0.29 0.22 0.22 +0.06 20 11 151 +11
29OCT26 44.00 P 0.50 0.50 0.50 0.49 +0.13 20 25 159 -15
29OCT26 45.00 P 0.00 0.00 0.00 0.91 +0.21 19 0 320 0
29OCT26 46.00 P 0.00 0.00 0.00 1.59 +0.40 21 0 263 0
29OCT26 47.00 P 0.00 0.00 0.00 2.33 +0.48 19 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 3.23 +0.52 19 0 86 0
29OCT26 49.00 P 0.00 0.00 0.00 4.20 +0.57 0 0 74 0
29OCT26 50.00 P 0.00 0.00 0.00 5.20 +0.60 0 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 7.70 +0.60 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.20 +0.60 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.70 +0.60 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.20 +0.60 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.70 +0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.20 +0.60 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.70 +0.60 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.20 +0.60 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 0.00 21 0 17 0
27NOV26 39.00 P 0.10 0.10 0.10 0.05 +0.01 21 15 28 +15
27NOV26 40.00 P 0.00 0.00 0.00 0.11 +0.04 21 0 20 0
27NOV26 41.00 P 0.00 0.00 0.00 0.21 +0.06 21 0 126 0
27NOV26 42.00 P 0.00 0.00 0.00 0.38 +0.10 21 0 22 0
27NOV26 43.00 P 0.00 0.00 0.00 0.64 +0.15 21 0 60 0
27NOV26 44.00 P 0.00 0.00 0.00 1.00 +0.22 21 0 101 0
27NOV26 45.00 P 0.00 0.00 0.00 1.48 +0.29 22 0 227 0
27NOV26 46.00 P 0.00 0.00 0.00 2.05 +0.37 22 0 221 0
27NOV26 47.00 P 0.00 0.00 0.00 2.70 +0.40 21 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 3.48 +0.47 21 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 4.33 +0.51 21 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 5.25 +0.56 21 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 7.70 +0.60 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.20 +0.60 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.70 +0.60 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.20 +0.60 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.70 +0.60 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.20 +0.60 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.70 +0.60 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.20 +0.60 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 +0.04 21 0 54 0
30DEC26 40.00 P 0.00 0.00 0.00 0.27 +0.07 21 0 137 0
30DEC26 41.00 P 0.00 0.00 0.00 0.43 +0.09 21 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 0.66 +0.13 21 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.96 +0.16 21 0 32 0
30DEC26 44.00 P 1.10 1.13 1.10 1.36 +0.22 21 3 76 +3
30DEC26 45.00 P 1.75 1.77 1.75 1.77 +0.24 21 28 488 +28
30DEC26 46.00 P 0.00 0.00 0.00 2.40 +0.38 22 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 2.93 +0.32 20 0 143 0
30DEC26 48.00 P 0.00 0.00 0.00 3.72 +0.42 21 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 4.52 +0.47 21 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 5.37 +0.50 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.71 +0.58 21 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 10.20 +0.60 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.70 +0.60 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.20 +0.60 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.70 +0.60 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.20 +0.60 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.70 +0.60 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.20 +0.60 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.70 +0.60 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.20 +0.60 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.26 +0.05 21 0 0 0
28JAN27 40.00 P 0.43 0.43 0.43 0.41 +0.08 21 15 15 +15
28JAN27 41.00 P 0.00 0.00 0.00 0.61 +0.11 21 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.87 +0.14 21 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 1.21 +0.19 21 0 0 0
28JAN27 44.00 P 1.36 1.36 1.36 1.61 +0.26 21 3 3 +3
28JAN27 45.00 P 0.00 0.00 0.00 2.06 +0.29 21 0 60 0
28JAN27 46.00 P 0.00 0.00 0.00 2.63 +0.37 21 0 30 0
28JAN27 47.00 P 0.00 0.00 0.00 3.22 +0.38 21 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.91 +0.40 21 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 4.68 +0.45 21 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.49 +0.48 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 7.74 +0.56 21 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.20 +0.60 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.70 +0.60 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.20 +0.60 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.70 +0.60 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 20.20 +0.60 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.24 +0.05 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.35 +0.06 21 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.50 +0.08 21 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.70 +0.10 21 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 0.94 +0.12 21 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.24 +0.17 21 0 57 0
30MAR27 43.00 P 0.00 0.00 0.00 1.59 +0.22 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 2.01 +0.28 21 0 43 0
30MAR27 45.00 P 0.00 0.00 0.00 2.49 +0.32 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 3.02 +0.36 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.61 +0.39 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 4.27 +0.38 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.98 +0.40 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.75 +0.44 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.87 +0.52 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.21 +0.57 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.70 +0.60 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.20 +0.60 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.70 +0.60 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.20 +0.60 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.70 +0.60 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.20 +0.60 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.70 +0.60 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.20 +0.60 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.36 +0.01 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.49 0.00 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.67 +0.01 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.88 +0.07 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 1.14 +0.11 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.44 +0.13 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.80 +0.17 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 2.08 +0.10 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.52 +0.13 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.99 +0.16 21 0 54 0
29JUN27 45.00 P 3.44 3.44 3.44 3.48 +0.14 21 15 35 +15
29JUN27 46.00 P 0.00 0.00 0.00 4.18 +0.19 21 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.81 +0.22 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.48 +0.25 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 6.18 +0.28 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.92 +0.30 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.64 +0.10 19 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.05 +0.57 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.98 +0.35 11 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.22 +0.30 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.98 +0.75 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.39 +0.76 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.81 +0.58 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.24 +0.59 21 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.76 +0.09 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.98 +0.12 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.22 +0.13 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.46 +0.11 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.80 +0.16 22 0 38 0
29SEP27 41.00 P 0.00 0.00 0.00 2.14 +0.23 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.53 +0.25 21 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.96 +0.23 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.42 +0.27 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.97 +0.32 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.56 +0.35 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 5.12 +0.32 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.90 +0.49 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.59 +0.39 22 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.09 +0.20 20 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.23 +0.52 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.30 +0.55 22 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.49 +0.60 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.53 +0.33 17 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.09 +0.57 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.46 +0.59 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.86 +0.59 22 0 0 0
TOTAL PUT 125 5,934 +85
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$ 26.760
09OCT26 18.75 C 0.00 0.00 0.00 8.02 -0.56 280 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 7.77 -0.56 271 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 7.61 -0.40 385 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 7.36 -0.41 373 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 7.02 -0.50 243 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 6.77 -0.49 234 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 6.28 -0.55 240 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 5.78 -0.55 221 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 5.26 -0.57 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 4.87 -0.39 258 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 4.28 -0.55 165 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 3.78 -0.55 147 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 3.36 -0.47 183 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 2.78 -0.55 111 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 2.26 -0.57 0 0 0 0
09OCT26 25.00 C 1.78 1.78 1.78 1.77 -0.49 65 15 15 +15
09OCT26 25.50 C 0.00 0.00 0.00 1.31 -0.45 72 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.78 -0.48 38 0 0 0
09OCT26 26.50 C 0.77 0.77 0.43 0.37 -0.39 38 8 8 +8
09OCT26 27.00 C 0.38 0.46 0.10 0.11 -0.23 36 97 75 +53
09OCT26 27.50 C 0.09 0.17 0.02 0.04 -0.05 45 115 551 +30
09OCT26 28.00 C 0.00 0.00 0.00 0.03 0.00 60 0 740 0
09OCT26 28.50 C 0.01 0.01 0.01 0.02 0.00 71 2 186 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 90 0 73 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 197 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 116 0 59 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 128 0 4 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 140 0 3 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 8.16 -0.48 156 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 7.97 -0.42 164 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.73 -0.41 161 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.49 -0.40 158 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.16 -0.48 137 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 6.98 -0.41 146 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.46 -0.43 133 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 5.91 -0.48 114 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.43 -0.46 109 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 4.92 -0.47 98 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.40 -0.43 86 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 3.89 -0.44 76 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.38 -0.45 66 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 2.87 -0.46 56 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.30 -0.53 34 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 1.89 -0.37 42 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 1.36 -0.41 30 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 1.01 -0.26 34 0 0 0
16OCT26 26.50 C 0.73 0.73 0.70 0.69 -0.12 34 3 18 +3
16OCT26 27.00 C 0.64 0.64 0.44 0.44 -0.09 34 46 121 -14
16OCT26 27.50 C 0.38 0.40 0.38 0.25 -0.06 33 61 53 +37
16OCT26 28.00 C 0.25 0.29 0.22 0.13 -0.05 32 58 54 +40
16OCT26 28.50 C 0.15 0.15 0.11 0.07 -0.03 33 3 16 +3
16OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
16OCT26 29.50 C 0.05 0.05 0.05 0.01 -0.02 31 10 10 +10
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.67 -0.50 251 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.48 -0.44 262 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.16 -0.51 236 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.89 -0.53 223 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.42 -0.50 223 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.04 -0.38 241 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.43 -0.46 205 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.03 -0.39 218 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.53 -0.39 208 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.01 -0.41 195 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.54 -0.38 191 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.94 -0.48 163 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.43 -0.46 153 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.92 -0.50 144 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.40 -0.52 132 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.04 -0.38 150 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.54 -0.38 142 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.94 -0.48 120 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.55 -0.37 129 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.94 -0.48 107 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.41 -0.51 96 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.97 -0.45 98 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.49 -0.43 95 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.00 -0.42 90 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.98 -0.44 76 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.95 -0.47 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.97 -0.36 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.94 -0.39 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.04 -0.23 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.36 -0.02 35 0 479 0
29OCT26 27.00 C 0.99 1.06 0.76 0.77 -0.07 33 128 997 +42
29OCT26 28.00 C 0.55 0.60 0.42 0.41 -0.06 33 111 4,351 -27
29OCT26 29.00 C 0.30 0.30 0.29 0.21 -0.03 34 32 5,009 +18
29OCT26 30.00 C 0.14 0.15 0.10 0.09 -0.03 34 226 7,437 -178
29OCT26 31.00 C 0.06 0.06 0.04 0.04 -0.01 34 39 4,716 +9
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 2,923 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,126 0
29OCT26 34.00 C 0.01 0.01 0.01 0.01 0.00 42 5 875 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 644 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 796 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 110 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.77 -0.40 177 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.52 -0.40 173 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.19 -0.48 154 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.94 -0.48 150 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.45 -0.47 145 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.04 -0.38 153 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.46 -0.44 133 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.03 -0.39 137 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.53 -0.39 131 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.01 -0.41 122 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.54 -0.38 120 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.97 -0.45 105 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.46 -0.44 99 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.97 -0.45 95 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.56 -0.36 100 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.04 -0.38 93 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.54 -0.38 88 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.98 -0.44 77 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.55 -0.37 80 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.99 -0.43 70 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.49 -0.43 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.07 -0.35 68 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.49 -0.43 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.00 -0.42 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.04 -0.38 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.09 -0.33 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.10 -0.23 38 0 0 0
27NOV26 24.00 C 3.23 3.23 3.23 3.23 -0.15 35 2 2 +2
27NOV26 25.00 C 2.43 2.43 2.43 2.50 -0.08 35 15 45 0
27NOV26 26.00 C 0.00 0.00 0.00 1.83 -0.10 34 0 240 0
27NOV26 27.00 C 1.53 1.62 1.50 1.31 -0.11 34 130 478 +15
27NOV26 28.00 C 0.92 0.92 0.92 0.89 -0.11 34 10 860 +6
27NOV26 29.00 C 0.77 0.77 0.77 0.62 -0.05 34 60 1,927 0
27NOV26 30.00 C 0.54 0.54 0.39 0.40 -0.05 34 216 2,353 +110
27NOV26 31.00 C 0.37 0.37 0.32 0.26 -0.03 35 7 1,038 -1
27NOV26 32.00 C 0.22 0.22 0.17 0.16 -0.02 35 21 1,536 -2
27NOV26 33.00 C 0.15 0.15 0.15 0.10 -0.01 35 5 1,752 0
27NOV26 34.00 C 0.08 0.08 0.08 0.06 -0.01 35 11 2,929 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 0.00 36 0 492 0
27NOV26 36.00 C 0.04 0.04 0.04 0.02 -0.01 35 30 277 +30
27NOV26 37.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 40 6 221 +6
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 45 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 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 57 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 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 67 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 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 78 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 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 91 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 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 17.77 -0.40 134 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.57 -0.35 137 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.22 -0.45 120 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.07 -0.35 131 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.58 -0.34 126 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.04 -0.38 115 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.59 -0.31 115 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.10 -0.32 110 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.60 -0.32 105 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.11 -0.31 101 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.54 -0.38 90 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.11 -0.31 91 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.60 -0.30 86 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.11 -0.31 83 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.56 -0.36 74 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.12 -0.30 75 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.54 -0.38 65 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.04 -0.38 61 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.55 -0.37 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.16 -0.26 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.54 -0.38 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.10 -0.32 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.58 -0.34 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.11 -0.31 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.26 -0.16 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.27 -0.16 40 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 4.41 0.00 38 0 80 0
30DEC26 24.00 C 3.53 3.53 3.53 3.70 +0.06 39 3 61 +3
30DEC26 25.00 C 0.00 0.00 0.00 2.90 -0.07 35 0 451 0
30DEC26 26.00 C 0.00 0.00 0.00 2.25 -0.10 34 0 433 0
30DEC26 27.00 C 2.00 2.06 1.73 1.75 -0.11 34 120 3,390 +75
30DEC26 28.00 C 1.58 1.58 1.31 1.34 -0.10 34 19 6,927 +11
30DEC26 29.00 C 1.04 1.04 1.01 1.01 -0.07 35 2 5,087 -2
30DEC26 30.00 C 0.92 0.92 0.74 0.74 -0.07 34 48 3,171 +27
30DEC26 31.00 C 0.68 0.68 0.58 0.53 -0.07 34 103 4,159 +6
30DEC26 32.00 C 0.51 0.51 0.41 0.38 -0.05 34 111 1,761 +1
30DEC26 33.00 C 0.39 0.39 0.30 0.26 -0.05 34 181 2,363 -16
30DEC26 34.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 2,661 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 1,566 0
30DEC26 36.00 C 0.17 0.17 0.17 0.08 -0.03 34 10 497 0
30DEC26 37.00 C 0.13 0.13 0.13 0.06 -0.02 35 10 1,125 +10
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 498 0
30DEC26 39.00 C 0.08 0.08 0.08 0.03 -0.01 35 13 113 0
30DEC26 40.00 C 0.05 0.05 0.05 0.02 -0.01 35 80 219 +80
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 210 0
30DEC26 42.00 C 0.04 0.04 0.04 0.01 0.00 36 10 240 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.01 0.01 0.01 0.01 0.00 45 115 490 +115
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 480 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 55 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 66 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 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.84 -0.33 121 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.59 -0.33 118 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.36 -0.31 117 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.11 -0.31 114 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.60 -0.32 108 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.11 -0.31 103 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.59 -0.31 96 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.12 -0.30 94 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.60 -0.32 88 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.12 -0.30 85 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.63 -0.29 82 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.14 -0.28 79 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.64 -0.26 75 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.16 -0.26 72 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.66 -0.26 68 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.17 -0.25 65 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.68 -0.24 63 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.20 -0.22 60 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.71 -0.21 57 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.24 -0.18 56 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.75 -0.17 53 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.28 -0.14 51 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.80 -0.12 49 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.33 -0.09 47 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.41 -0.04 43 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.46 -0.12 39 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.72 +0.10 39 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.97 -0.01 38 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.17 -0.10 35 0 0 0
28JAN27 26.00 C 2.94 2.94 2.53 2.59 -0.11 35 410 855 +395
28JAN27 27.00 C 2.13 2.13 2.04 2.10 -0.10 35 148 798 +133
28JAN27 28.00 C 0.00 0.00 0.00 1.68 -0.08 35 0 231 0
28JAN27 29.00 C 0.00 0.00 0.00 1.33 -0.07 35 0 122 0
28JAN27 30.00 C 0.00 0.00 0.00 1.05 -0.07 35 0 79 0
28JAN27 31.00 C 0.00 0.00 0.00 0.82 -0.07 35 0 90 0
28JAN27 32.00 C 0.66 0.66 0.66 0.64 -0.06 35 2 50 +2
28JAN27 33.00 C 0.60 0.60 0.60 0.49 -0.05 36 15 73 +15
28JAN27 34.00 C 0.47 0.47 0.47 0.37 -0.05 36 15 124 +15
28JAN27 35.00 C 0.00 0.00 0.00 0.28 -0.05 36 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 10 0
28JAN27 37.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 78 0
28JAN27 38.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 3 0
28JAN27 39.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
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 17.84 -0.33 93 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.66 -0.26 97 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.42 -0.25 95 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.11 -0.31 88 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.61 -0.31 83 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.11 -0.31 79 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.69 -0.21 81 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.20 -0.22 77 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.71 -0.21 74 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.22 -0.20 71 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.65 -0.27 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.25 -0.17 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.76 -0.14 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.21 -0.21 57 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.73 -0.19 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.25 -0.17 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.84 -0.08 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.35 -0.11 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.75 -0.21 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.42 -0.07 48 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.96 -0.06 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.52 -0.02 46 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.05 -0.04 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.53 -0.10 41 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 6.77 0.00 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.96 0.00 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 5.22 +0.16 39 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 4.52 +0.13 38 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 3.79 -0.05 36 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 3.24 -0.07 36 0 711 0
30MAR27 27.00 C 2.93 2.93 2.93 2.72 -0.09 36 15 1,914 +15
30MAR27 28.00 C 0.00 0.00 0.00 2.30 -0.09 36 0 1,434 0
30MAR27 29.00 C 0.00 0.00 0.00 1.93 -0.09 36 0 5,226 0
30MAR27 30.00 C 1.73 1.73 1.73 1.62 -0.08 36 6 3,478 0
30MAR27 31.00 C 0.00 0.00 0.00 1.35 -0.06 36 0 1,365 0
30MAR27 32.00 C 0.00 0.00 0.00 1.13 -0.05 36 0 501 0
30MAR27 33.00 C 1.07 1.07 1.07 0.93 -0.05 36 5 827 +5
30MAR27 34.00 C 0.00 0.00 0.00 0.77 -0.04 36 0 820 0
30MAR27 35.00 C 0.76 0.76 0.76 0.63 -0.04 36 12 1,060 0
30MAR27 36.00 C 0.00 0.00 0.00 0.52 -0.03 36 0 482 0
30MAR27 37.00 C 0.00 0.00 0.00 0.42 -0.04 36 0 323 0
30MAR27 38.00 C 0.00 0.00 0.00 0.35 -0.03 36 0 390 0
30MAR27 39.00 C 0.40 0.40 0.40 0.28 -0.03 36 75 254 +75
30MAR27 40.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 197 0
30MAR27 43.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 151 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 18.02 -0.15 83 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.74 -0.18 79 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.45 -0.22 74 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.25 -0.17 76 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.76 -0.16 72 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.22 -0.20 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.79 -0.11 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.31 -0.11 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.83 -0.09 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.35 -0.08 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.83 -0.12 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.40 -0.08 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.96 -0.05 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.49 -0.05 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.02 -0.06 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.48 -0.13 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.10 -0.05 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.63 -0.06 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.19 -0.06 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.74 -0.06 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.30 -0.07 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.87 -0.07 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.45 -0.08 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.95 -0.16 39 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.24 -0.09 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.48 -0.10 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 5.82 -0.07 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.15 -0.04 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 4.44 -0.09 36 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 3.91 -0.08 36 0 61 0
29JUN27 27.00 C 3.72 3.72 3.72 3.39 -0.13 35 15 128 +15
29JUN27 28.00 C 0.00 0.00 0.00 3.02 -0.10 36 0 550 0
29JUN27 29.00 C 0.00 0.00 0.00 2.64 -0.10 36 0 587 0
29JUN27 30.00 C 2.44 2.44 2.31 2.29 -0.10 36 16 464 0
29JUN27 31.00 C 0.00 0.00 0.00 2.04 -0.08 36 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 1.77 -0.09 36 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 1.54 -0.08 36 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 1.34 -0.09 36 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 1.16 -0.08 36 0 357 0
29JUN27 36.00 C 0.00 0.00 0.00 1.01 -0.04 36 0 644 0
29JUN27 37.00 C 0.00 0.00 0.00 0.87 -0.05 36 0 95 0
29JUN27 38.00 C 0.92 0.92 0.92 0.76 -0.05 37 2 313 0
29JUN27 39.00 C 0.00 0.00 0.00 0.66 -0.08 37 0 128 0
29JUN27 40.00 C 0.00 0.00 0.00 0.57 -0.07 37 0 246 0
29JUN27 41.00 C 0.00 0.00 0.00 0.49 -0.08 37 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.43 -0.07 37 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.37 -0.07 37 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.32 -0.07 37 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.28 -0.06 37 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.24 -0.06 37 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 18.04 -0.13 82 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.81 -0.11 81 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.48 -0.19 74 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.32 -0.10 77 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.84 -0.08 74 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.27 -0.15 66 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.79 -0.13 64 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.39 -0.05 65 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.91 -0.06 63 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.44 -0.05 61 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.96 -0.07 58 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.49 -0.07 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.03 -0.06 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.56 -0.06 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.09 -0.08 51 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.62 -0.10 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.12 -0.15 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.68 -0.15 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.24 -0.16 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.81 -0.16 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.38 -0.17 43 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.98 -0.17 42 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.51 -0.24 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.09 -0.27 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.42 -0.19 40 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.72 -0.18 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.07 -0.11 39 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 5.45 -0.12 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.84 -0.13 37 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 4.34 -0.13 37 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 3.89 -0.14 37 0 1,060 0
29SEP27 28.00 C 3.80 3.80 3.46 3.46 -0.19 37 32 267 +27
29SEP27 29.00 C 0.00 0.00 0.00 3.09 -0.18 37 0 435 0
29SEP27 30.00 C 3.03 3.03 3.03 2.73 -0.22 37 1 535 0
29SEP27 31.00 C 2.71 2.71 2.56 2.43 -0.20 37 135 428 +57
29SEP27 32.00 C 2.42 2.42 2.42 2.14 -0.23 36 72 710 0
29SEP27 33.00 C 2.22 2.26 2.22 1.89 -0.23 36 165 495 +165
29SEP27 34.00 C 0.00 0.00 0.00 1.66 -0.26 36 0 149 0
29SEP27 35.00 C 1.77 1.82 1.77 1.45 -0.26 36 97 347 +8
29SEP27 36.00 C 1.49 1.49 1.45 1.28 -0.28 36 31 327 +31
29SEP27 37.00 C 0.00 0.00 0.00 1.11 -0.27 36 0 255 0
29SEP27 38.00 C 0.00 0.00 0.00 0.98 -0.28 36 0 199 0
29SEP27 39.00 C 1.22 1.22 1.21 0.86 -0.26 36 2 39 +2
29SEP27 40.00 C 0.00 0.00 0.00 0.74 -0.24 36 0 33 0
29SEP27 41.00 C 0.00 0.00 0.00 0.65 -0.25 35 0 40 0
29SEP27 42.00 C 0.00 0.00 0.00 0.56 -0.26 35 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 0.49 -0.26 35 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 0.43 -0.24 35 0 42 0
29SEP27 45.00 C 0.67 0.67 0.64 0.37 -0.23 35 3 21 +3
29SEP27 46.00 C 0.62 0.62 0.57 0.32 -0.22 35 7 9 +7
29SEP27 47.00 C 0.00 0.00 0.00 0.28 -0.20 35 0 1 0
29SEP27 48.00 C 0.50 0.50 0.50 0.24 -0.19 35 3 3 -2
29SEP27 49.00 C 0.51 0.51 0.48 0.20 -0.18 35 4 6 0
29SEP27 50.00 C 0.47 0.47 0.47 0.18 -0.17 35 22 22 -3
29SEP27 52.50 C 0.39 0.39 0.39 0.12 -0.15 34 8 172 0
29SEP27 55.00 C 0.00 0.00 0.00 0.08 -0.13 34 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.06 -0.10 34 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.04 -0.09 34 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.03 -0.07 34 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.02 -0.06 34 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.01 -0.05 33 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 36 0
29SEP27 77.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
TOTAL CALL 3,615 123,895 +1,490
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
09OCT26 25.50 P 0.02 0.02 0.02 0.01 0.00 51 5 290 0
09OCT26 26.00 P 0.02 0.02 0.02 0.03 -0.01 43 8 120 -8
09OCT26 26.50 P 0.05 0.13 0.04 0.12 -0.01 40 149 270 +110
09OCT26 27.00 P 0.23 0.35 0.12 0.34 +0.01 35 65 564 -16
09OCT26 27.50 P 0.33 0.37 0.33 0.76 +0.08 38 4 271 0
09OCT26 28.00 P 0.73 0.85 0.73 1.31 +0.16 76 72 270 -72
09OCT26 28.50 P 0.00 0.00 0.00 1.77 +0.14 78 0 90 -47
09OCT26 29.00 P 2.10 2.10 2.10 2.25 +0.14 79 20 225 -68
09OCT26 29.50 P 0.00 0.00 0.00 2.75 +0.14 93 0 105 -61
09OCT26 30.00 P 0.00 0.00 0.00 3.27 +0.09 126 0 0 -73
09OCT26 30.50 P 0.00 0.00 0.00 3.76 +0.10 131 0 0 -90
09OCT26 31.00 P 0.00 0.00 0.00 4.25 +0.20 131 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 4.75 +0.20 143 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 5.25 +0.07 156 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 5.75 +0.20 167 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 6.25 +0.07 178 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 6.75 +0.08 189 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 7.25 +0.08 199 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 7.75 +0.20 209 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 8.25 +0.20 220 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 8.75 +0.20 230 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 9.26 +0.15 260 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 9.76 +0.21 271 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 10.26 +0.21 281 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 10.76 +0.15 291 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 11.26 +0.21 300 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 11.76 +0.21 309 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 12.26 +0.21 319 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 54 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.03 0.00 36 0 7 0
16OCT26 25.00 P 0.04 0.04 0.04 0.06 +0.01 35 20 73 +20
16OCT26 25.50 P 0.12 0.12 0.12 0.13 +0.01 35 8 14 +8
16OCT26 26.00 P 0.16 0.25 0.16 0.23 0.00 34 7 54 +7
16OCT26 26.50 P 0.21 0.36 0.21 0.40 +0.01 33 12 148 +8
16OCT26 27.00 P 0.48 0.48 0.37 0.64 +0.02 32 42 57 +12
16OCT26 27.50 P 0.69 0.81 0.68 0.96 +0.04 32 158 121 +99
16OCT26 28.00 P 0.00 0.00 0.00 1.35 +0.07 32 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 1.77 +0.07 29 0 15 0
16OCT26 29.00 P 0.00 0.00 0.00 2.25 +0.07 30 0 90 0
16OCT26 29.50 P 0.00 0.00 0.00 2.75 +0.08 36 0 30 0
16OCT26 30.00 P 0.00 0.00 0.00 3.27 +0.09 47 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.76 +0.10 49 0 0 0
16OCT26 31.00 P 3.87 3.87 3.87 4.25 +0.09 50 25 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.75 +0.09 55 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 5.25 +0.07 59 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.75 +0.20 63 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 6.25 +0.07 67 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.75 +0.08 72 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 7.25 +0.08 76 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.75 +0.20 80 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 8.25 +0.20 83 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.75 +0.20 87 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 9.26 +0.15 97 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.76 +0.21 101 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 10.26 +0.21 104 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 10.76 +0.15 108 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 60 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 78 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 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 41 0 710 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 881 0
29OCT26 24.00 P 0.06 0.09 0.06 0.13 0.00 38 109 2,185 -9
29OCT26 25.00 P 0.16 0.23 0.15 0.27 0.00 36 107 3,270 -3
29OCT26 26.00 P 0.37 0.50 0.34 0.53 +0.02 34 116 3,554 +77
29OCT26 27.00 P 0.75 0.99 0.74 0.96 +0.05 33 204 4,831 -32
29OCT26 28.00 P 1.35 1.67 1.23 1.57 +0.04 32 66 4,660 -52
29OCT26 29.00 P 1.95 1.95 1.95 2.41 +0.09 34 50 3,176 -50
29OCT26 30.00 P 3.35 3.35 3.35 3.30 +0.10 34 10 1,934 -10
29OCT26 31.00 P 0.00 0.00 0.00 4.25 +0.07 34 0 201 0
29OCT26 32.00 P 0.00 0.00 0.00 5.25 +0.07 39 0 85 -36
29OCT26 33.00 P 0.00 0.00 0.00 6.25 +0.07 45 0 30 -318
29OCT26 34.00 P 0.00 0.00 0.00 7.25 +0.08 50 0 0 -130
29OCT26 35.00 P 0.00 0.00 0.00 8.25 +0.20 56 0 0 -90
29OCT26 36.00 P 0.00 0.00 0.00 9.26 +0.15 64 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.26 +0.21 68 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.26 +0.21 73 0 0 -15
29OCT26 39.00 P 0.00 0.00 0.00 12.26 +0.21 78 0 0 -6
29OCT26 40.00 P 0.00 0.00 0.00 13.24 +0.20 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.24 +0.20 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.24 +0.20 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.24 +0.20 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.24 +0.21 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.24 +0.21 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.24 +0.21 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.24 +0.16 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.24 +0.20 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.24 +0.20 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.24 +0.20 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.74 +0.20 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.24 +0.20 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.74 +0.20 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.24 +0.20 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.74 +0.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.24 +0.20 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.74 +0.21 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.24 +0.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.74 +0.20 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.24 +0.20 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.74 +0.20 0 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 0.00 106 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 94 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 81 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 70 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 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 0.00 40 0 279 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 40 0 85 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 0.00 38 0 168 0
27NOV26 22.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 251 0
27NOV26 23.00 P 0.17 0.21 0.17 0.21 -0.01 36 11 753 +1
27NOV26 24.00 P 0.28 0.36 0.28 0.37 -0.01 35 229 1,236 +129
27NOV26 25.00 P 0.48 0.62 0.48 0.61 -0.01 35 19 1,669 -1
27NOV26 26.00 P 0.84 0.99 0.78 0.96 +0.01 34 43 1,565 +26
27NOV26 27.00 P 1.23 1.45 1.16 1.43 +0.04 34 85 1,621 +36
27NOV26 28.00 P 1.77 2.03 1.77 2.03 +0.04 34 25 7,192 0
27NOV26 29.00 P 2.43 2.43 2.43 2.75 +0.08 34 15 1,711 -15
27NOV26 30.00 P 0.00 0.00 0.00 3.49 +0.05 33 0 624 0
27NOV26 31.00 P 0.00 0.00 0.00 4.46 +0.17 37 0 351 0
27NOV26 32.00 P 0.00 0.00 0.00 5.25 +0.05 29 0 162 0
27NOV26 33.00 P 0.00 0.00 0.00 6.27 +0.09 35 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 7.25 +0.08 36 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 8.25 +0.20 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.26 +0.15 45 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.26 +0.21 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.26 +0.21 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.26 +0.21 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.24 +0.20 0 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 14.24 +0.19 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.24 +0.20 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 16.24 +0.20 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.24 +0.20 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.24 +0.20 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.24 +0.20 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.24 +0.16 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.24 +0.20 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.24 +0.20 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.24 +0.20 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.74 +0.20 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.24 +0.20 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.74 +0.20 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.24 +0.20 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.74 +0.20 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.24 +0.20 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.74 +0.20 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.24 +0.20 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.74 +0.20 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.24 +0.20 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.74 +0.20 0 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 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 55 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 0.02 +0.01 41 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 363 0
30DEC26 18.50 P 0.03 0.03 0.03 0.04 +0.01 40 80 303 +80
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 181 0
30DEC26 19.50 P 0.07 0.07 0.07 0.07 +0.02 38 2 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 579 0
30DEC26 21.00 P 0.14 0.14 0.14 0.16 +0.02 37 10 1,051 +10
30DEC26 22.00 P 0.22 0.22 0.22 0.27 +0.04 37 1 1,209 +1
30DEC26 23.00 P 0.35 0.35 0.35 0.43 +0.04 36 75 4,086 0
30DEC26 24.00 P 0.52 0.58 0.52 0.64 +0.03 35 18 2,474 0
30DEC26 25.00 P 0.80 0.94 0.79 0.92 +0.02 35 89 4,589 +4
30DEC26 26.00 P 1.15 1.15 1.15 1.30 +0.03 34 15 4,424 +15
30DEC26 27.00 P 1.53 1.76 1.53 1.79 +0.03 34 71 5,013 -41
30DEC26 28.00 P 2.15 2.15 2.15 2.36 +0.03 34 1 1,299 0
30DEC26 29.00 P 2.71 2.80 2.71 3.00 +0.01 33 20 2,660 +20
30DEC26 30.00 P 0.00 0.00 0.00 3.82 +0.08 35 0 1,493 0
30DEC26 31.00 P 0.00 0.00 0.00 4.53 -0.01 32 0 754 0
30DEC26 32.00 P 0.00 0.00 0.00 5.35 +0.01 30 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 6.38 +0.10 35 0 1,136 0
30DEC26 34.00 P 0.00 0.00 0.00 7.32 +0.09 36 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 8.28 +0.11 36 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 9.26 +0.15 37 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 10.26 +0.21 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 11.26 +0.21 43 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 12.26 +0.21 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.24 +0.20 0 0 15 -2
30DEC26 41.00 P 0.00 0.00 0.00 14.24 +0.19 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 15.24 +0.20 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.24 +0.20 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.24 +0.20 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.24 +0.20 0 0 0 -4
30DEC26 46.00 P 0.00 0.00 0.00 19.24 +0.20 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.24 +0.16 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.24 +0.20 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.24 +0.20 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.24 +0.20 0 0 0 -1
30DEC26 52.50 P 0.00 0.00 0.00 25.74 +0.20 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.24 +0.20 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.74 +0.20 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.24 +0.20 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.74 +0.20 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.24 +0.20 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.74 +0.20 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.24 +0.20 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.74 +0.20 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.24 +0.20 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.74 +0.20 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 70 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 50 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 0.02 +0.01 39 0 4 0
28JAN27 17.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 50 0
28JAN27 18.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 3 0
28JAN27 19.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 65 0
28JAN27 19.50 P 0.11 0.11 0.11 0.13 +0.03 38 60 121 +60
28JAN27 20.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 1 0
28JAN27 21.00 P 0.00 0.00 0.00 0.25 +0.02 36 0 10 0
28JAN27 22.00 P 0.35 0.38 0.35 0.39 +0.02 36 715 805 +640
28JAN27 23.00 P 0.52 0.53 0.52 0.59 +0.04 36 40 671 +40
28JAN27 24.00 P 0.69 0.77 0.69 0.84 +0.05 35 168 672 +168
28JAN27 25.00 P 0.00 0.00 0.00 1.16 +0.04 35 0 251 0
28JAN27 26.00 P 1.41 1.56 1.41 1.55 +0.03 34 280 841 +220
28JAN27 27.00 P 1.84 2.08 1.80 2.05 +0.05 34 146 1,301 +130
28JAN27 28.00 P 0.00 0.00 0.00 2.63 +0.07 34 0 709 0
28JAN27 29.00 P 0.00 0.00 0.00 3.30 +0.06 35 0 71 0
28JAN27 30.00 P 0.00 0.00 0.00 4.02 +0.05 35 0 35 0
28JAN27 31.00 P 0.00 0.00 0.00 4.73 -0.05 33 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.65 +0.12 35 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.38 0.00 31 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.32 +0.06 32 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.33 +0.16 35 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.28 +0.17 35 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.26 +0.20 36 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.26 +0.21 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.26 +0.21 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.24 +0.20 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.24 +0.19 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.24 +0.20 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.24 +0.20 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.24 +0.20 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.24 +0.20 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.24 +0.20 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.24 +0.16 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.24 +0.20 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.24 +0.20 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.24 +0.20 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.74 +0.20 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.24 +0.20 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.74 +0.20 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.24 +0.20 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.74 +0.20 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.24 +0.20 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.74 +0.20 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 43.24 +0.20 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 45.74 +0.20 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 0.02 +0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 +0.03 41 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 +0.04 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 +0.06 40 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 +0.06 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 +0.06 39 0 97 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 +0.07 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 +0.07 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 +0.08 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 +0.08 37 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.52 +0.09 37 0 861 0
30MAR27 22.00 P 0.00 0.00 0.00 0.71 +0.08 37 0 771 0
30MAR27 23.00 P 0.00 0.00 0.00 0.95 +0.07 36 0 5,152 0
30MAR27 24.00 P 1.19 1.19 1.19 1.24 +0.08 35 1 2,061 +1
30MAR27 25.00 P 0.00 0.00 0.00 1.60 +0.07 35 0 1,599 0
30MAR27 26.00 P 2.04 2.04 2.04 2.01 +0.04 35 6 3,162 0
30MAR27 27.00 P 0.00 0.00 0.00 2.50 +0.04 34 0 4,977 0
30MAR27 28.00 P 0.00 0.00 0.00 3.08 +0.04 35 0 1,597 0
30MAR27 29.00 P 0.00 0.00 0.00 3.73 +0.06 35 0 2,885 0
30MAR27 30.00 P 0.00 0.00 0.00 4.43 +0.05 35 0 503 0
30MAR27 31.00 P 0.00 0.00 0.00 5.19 +0.07 36 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 5.81 -0.04 33 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 6.64 -0.03 33 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 7.49 -0.02 32 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.36 -0.02 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.28 +0.01 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.36 +0.17 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.30 +0.18 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.27 +0.19 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.25 +0.20 36 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.24 +0.19 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.24 +0.20 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.24 +0.20 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.24 +0.20 0 0 0 -1
30MAR27 45.00 P 0.00 0.00 0.00 18.24 +0.20 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.24 +0.20 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.24 +0.16 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.24 +0.20 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.24 +0.20 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.24 +0.20 0 0 0 -1
30MAR27 52.50 P 0.00 0.00 0.00 25.74 +0.20 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.24 +0.20 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.74 +0.20 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.24 +0.20 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.74 +0.20 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.24 +0.20 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.74 +0.20 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.24 +0.20 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.74 +0.20 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.24 +0.20 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.74 +0.20 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 0.00 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.20 +0.03 39 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.29 +0.03 38 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.40 +0.02 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.47 +0.02 38 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.54 +0.02 37 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.63 +0.04 37 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.84 +0.03 37 0 218 0
29JUN27 22.00 P 0.00 0.00 0.00 1.08 +0.04 36 0 797 0
29JUN27 23.00 P 0.00 0.00 0.00 1.37 +0.03 36 0 1,287 0
29JUN27 24.00 P 0.00 0.00 0.00 1.70 0.00 35 0 1,055 0
29JUN27 25.00 P 2.06 2.06 2.06 2.09 +0.02 35 6 468 0
29JUN27 26.00 P 0.00 0.00 0.00 2.55 +0.03 35 0 703 0
29JUN27 27.00 P 2.96 2.96 2.96 3.07 +0.03 35 1 1,245 -1
29JUN27 28.00 P 0.00 0.00 0.00 3.61 +0.04 35 0 757 0
29JUN27 29.00 P 0.00 0.00 0.00 4.26 +0.03 35 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 4.94 +0.08 35 0 225 0
29JUN27 31.00 P 0.00 0.00 0.00 5.52 -0.05 34 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 6.27 -0.05 34 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 7.04 -0.05 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.84 -0.05 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.68 -0.04 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.54 -0.03 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.41 -0.04 33 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 11.45 +0.12 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.42 +0.18 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.36 +0.19 37 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 14.29 +0.18 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.27 +0.20 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.26 +0.21 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.26 +0.22 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.27 +0.23 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.24 +0.20 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.24 +0.16 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.24 +0.20 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.24 +0.20 0 0 0 -15
29JUN27 50.00 P 0.00 0.00 0.00 23.24 +0.20 0 0 0 -1
29JUN27 52.50 P 0.00 0.00 0.00 25.74 +0.20 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.24 +0.20 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.74 +0.20 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.24 +0.20 0 0 0 -1
29JUN27 62.50 P 0.00 0.00 0.00 35.74 +0.20 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.24 +0.20 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.74 +0.20 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.24 +0.20 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.74 +0.20 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.24 +0.20 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.74 +0.20 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 41 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.06 +0.04 39 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.07 +0.04 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.09 +0.05 38 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.12 +0.06 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.15 +0.08 38 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.19 +0.09 38 0 4 0
29SEP27 15.50 P 0.00 0.00 0.00 0.23 +0.11 37 0 3 0
29SEP27 16.00 P 0.00 0.00 0.00 0.29 +0.13 38 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.34 +0.14 37 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.42 +0.16 38 0 20 0
29SEP27 17.50 P 0.00 0.00 0.00 0.49 +0.17 37 0 10 0
29SEP27 18.00 P 0.00 0.00 0.00 0.56 +0.17 37 0 71 0
29SEP27 18.50 P 0.00 0.00 0.00 0.64 +0.17 37 0 30 0
29SEP27 19.00 P 0.00 0.00 0.00 0.74 +0.19 37 0 204 0
29SEP27 19.50 P 0.00 0.00 0.00 0.84 +0.18 36 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.98 +0.21 37 0 72 0
29SEP27 21.00 P 0.00 0.00 0.00 1.23 +0.19 36 0 106 0
29SEP27 22.00 P 0.00 0.00 0.00 1.55 +0.20 36 0 124 0
29SEP27 23.00 P 0.00 0.00 0.00 1.91 +0.20 36 0 336 0
29SEP27 24.00 P 0.00 0.00 0.00 2.31 +0.17 36 0 552 0
29SEP27 25.00 P 0.00 0.00 0.00 2.76 +0.17 36 0 1,187 0
29SEP27 26.00 P 3.02 3.02 3.02 3.23 +0.12 35 2 604 0
29SEP27 27.00 P 3.52 3.52 3.52 3.77 +0.11 35 1 1,694 +1
29SEP27 28.00 P 0.00 0.00 0.00 4.33 +0.06 35 0 232 0
29SEP27 29.00 P 0.00 0.00 0.00 4.97 +0.09 35 0 190 0
29SEP27 30.00 P 0.00 0.00 0.00 5.61 +0.04 35 0 120 0
29SEP27 31.00 P 0.00 0.00 0.00 6.22 -0.04 34 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 6.93 -0.06 34 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 7.68 -0.05 34 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 8.46 -0.05 34 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.25 -0.05 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.07 -0.05 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.90 -0.05 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.76 -0.03 33 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.61 -0.05 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.50 -0.03 33 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.38 -0.04 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.47 +0.15 35 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.41 +0.17 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.33 +0.12 35 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.27 +0.11 35 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 19.25 +0.17 35 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.24 +0.16 0 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.24 +0.20 0 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.24 +0.20 0 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.24 +0.20 0 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.74 +0.20 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.24 +0.20 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.74 +0.16 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.24 +0.20 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.74 +0.16 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.24 +0.20 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.74 +0.16 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.24 +0.16 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.74 +0.16 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.24 +0.20 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 50.74 +0.20 0 0 0 0
TOTAL PUT 3,492 131,547 +653
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$ 76.000
29OCT26 50.00 C 0.00 0.00 0.00 26.09 -0.06 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.60 -0.05 50 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.10 -0.06 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.61 -0.05 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.11 -0.06 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.62 -0.05 29 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.12 -0.06 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.63 -0.05 19 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 6.14 -0.06 15 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 3.75 -0.07 15 0 0 0
29OCT26 75.00 C 1.34 1.42 1.34 1.71 -0.09 14 85 343 +29
29OCT26 77.50 C 0.00 0.00 0.00 0.55 -0.07 14 0 585 0
29OCT26 80.00 C 0.00 0.00 0.00 0.11 -0.03 15 0 327 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.02 14 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.73 -0.06 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.24 -0.06 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.75 -0.06 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.27 -0.05 23 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.78 +0.11 19 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.29 -0.05 15 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.80 -0.06 11 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 6.36 +0.13 13 0 2 0
27NOV26 72.50 C 3.75 3.79 3.75 3.96 -0.06 10 45 165 +45
27NOV26 75.00 C 2.02 2.02 1.98 2.14 -0.06 12 30 238 +15
27NOV26 77.50 C 0.78 0.78 0.75 0.93 -0.05 12 90 382 +45
27NOV26 80.00 C 0.24 0.24 0.24 0.32 -0.02 12 20 141 +20
27NOV26 82.50 C 0.00 0.00 0.00 0.09 -0.01 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 20 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 27 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 28.23 -0.06 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.24 -0.05 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.24 -0.06 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.75 -0.06 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.27 -0.05 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.78 -0.05 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.29 -0.05 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.80 +0.13 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.32 -0.05 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.84 -0.06 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.42 +0.12 12 0 99 0
30DEC26 72.50 C 3.86 3.96 3.86 4.09 -0.08 11 30 234 0
30DEC26 75.00 C 2.20 2.27 2.20 2.35 -0.09 12 30 209 -30
30DEC26 77.50 C 0.00 0.00 0.00 1.17 -0.07 12 0 148 0
30DEC26 80.00 C 0.46 0.47 0.46 0.49 -0.06 12 45 133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 -0.03 12 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.01 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 16 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 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 23.76 -0.05 27 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.27 -0.05 23 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 18.78 -0.05 18 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.29 -0.05 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 13.80 +0.13 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.32 -0.05 12 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.85 -0.06 12 0 0 0
28JAN27 70.00 C 6.18 6.18 6.18 6.42 +0.05 10 30 30 +30
28JAN27 72.50 C 0.00 0.00 0.00 4.22 -0.13 10 0 15 0
28JAN27 75.00 C 0.00 0.00 0.00 2.57 -0.10 11 0 10 0
28JAN27 77.50 C 1.34 1.34 1.34 1.40 -0.09 11 15 23 +6
28JAN27 80.00 C 0.00 0.00 0.00 0.68 -0.07 12 0 55 0
28JAN27 82.50 C 0.00 0.00 0.00 0.29 -0.05 12 0 15 0
28JAN27 85.00 C 0.00 0.00 0.00 0.12 -0.03 12 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.04 -0.02 12 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.24 -0.06 23 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 23.76 -0.05 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.27 -0.05 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.78 -0.05 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.29 -0.05 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.84 +0.17 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.44 -0.40 13 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 8.85 -0.34 0 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 6.77 -0.06 11 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 4.92 -0.08 12 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.39 -0.07 12 0 100 0
30MAR27 77.50 C 0.00 0.00 0.00 2.20 -0.07 12 0 100 0
30MAR27 80.00 C 0.00 0.00 0.00 1.34 -0.06 12 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 0.76 -0.05 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.41 -0.03 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.21 -0.02 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.11 -0.01 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 0.00 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.52 -0.06 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.08 -0.05 13 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.64 -0.05 13 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.20 +0.37 12 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.77 +0.43 12 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 14.37 +0.38 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.02 -0.06 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 9.48 -0.37 8 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.47 -0.07 10 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 5.66 -0.08 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.13 -0.08 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 2.89 -0.07 11 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 1.93 -0.07 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.24 -0.05 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 0.76 -0.05 12 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 0.45 -0.02 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.25 -0.03 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.15 -0.01 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 -0.01 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.50 -0.05 13 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.08 -0.05 12 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.67 +0.54 12 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.27 +0.46 12 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.92 +0.40 12 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.63 -0.06 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.46 -0.05 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.18 -0.06 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 6.43 -0.05 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 4.90 -0.05 11 0 0 0
29SEP27 77.50 C 2.68 2.68 2.68 3.74 +0.07 12 30 33 +30
29SEP27 80.00 C 0.00 0.00 0.00 2.61 -0.04 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 1.81 -0.04 11 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.21 -0.03 11 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 0.80 -0.02 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.51 -0.02 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.33 0.00 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.20 0.00 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.12 -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 450 4,817 +190
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 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 21 0 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 280 0
29OCT26 72.50 P 0.25 0.25 0.25 0.12 -0.02 15 1 1,047 0
29OCT26 75.00 P 0.79 0.80 0.76 0.65 -0.03 15 62 976 -5
29OCT26 77.50 P 2.19 2.32 2.19 2.01 -0.01 16 123 341 -12
29OCT26 80.00 P 0.00 0.00 0.00 4.04 +0.03 15 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 6.50 +0.05 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 9.00 +0.05 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.50 +0.05 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.00 -0.35 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.00 +0.15 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.53 +0.18 70 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.03 +0.18 76 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.53 +0.18 82 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.03 +0.18 87 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 0.00 13 0 322 0
27NOV26 72.50 P 0.43 0.47 0.43 0.27 0.00 13 24 148 +1
27NOV26 75.00 P 0.00 0.00 0.00 0.92 0.00 13 0 372 0
27NOV26 77.50 P 0.00 0.00 0.00 2.17 +0.01 12 0 355 0
27NOV26 80.00 P 0.00 0.00 0.00 4.11 +0.04 13 0 355 0
27NOV26 82.50 P 7.04 7.04 7.04 6.50 -0.14 0 15 15 +15
27NOV26 85.00 P 0.00 0.00 0.00 9.00 +0.05 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.50 +0.05 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 14.00 -0.35 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 17.00 +0.15 43 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.53 +0.18 48 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.03 +0.18 52 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.53 +0.18 55 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.03 +0.18 59 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 34 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 0.00 0.00 0.00 0.05 0.00 13 0 68 0
30DEC26 70.00 P 0.00 0.00 0.00 0.19 -0.01 12 0 140 0
30DEC26 72.50 P 0.79 0.79 0.79 0.60 -0.02 12 8 350 +8
30DEC26 75.00 P 0.00 0.00 0.00 1.46 -0.03 12 0 433 0
30DEC26 77.50 P 0.00 0.00 0.00 2.87 -0.02 13 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 4.79 0.00 13 0 53 0
30DEC26 82.50 P 0.00 0.00 0.00 6.87 -0.17 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 9.25 +0.04 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 11.71 +0.05 11 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 14.62 +0.10 27 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.18 +0.18 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.74 +0.26 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.24 +0.27 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.73 +0.27 41 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.22 +0.26 44 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 0.00 12 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.08 -0.01 12 0 6 0
28JAN27 70.00 P 0.44 0.44 0.44 0.27 -0.03 12 3 12 -2
28JAN27 72.50 P 0.00 0.00 0.00 0.73 -0.04 12 0 11 0
28JAN27 75.00 P 1.89 1.89 1.89 1.61 -0.06 12 3 3 +3
28JAN27 77.50 P 0.00 0.00 0.00 3.01 -0.03 12 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 4.89 -0.01 13 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 6.91 -0.13 12 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 9.27 +0.04 12 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 11.71 +0.04 11 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 14.62 +0.10 24 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 17.18 +0.18 28 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 19.74 +0.25 31 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 22.24 +0.27 34 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 24.73 +0.27 37 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 0.09 -0.01 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.25 -0.01 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.58 -0.02 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.19 -0.02 13 0 37 0
30MAR27 75.00 P 0.00 0.00 0.00 2.15 -0.01 13 0 100 0
30MAR27 77.50 P 0.00 0.00 0.00 3.51 0.00 13 0 153 0
30MAR27 80.00 P 0.00 0.00 0.00 5.26 +0.01 13 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 7.12 -0.19 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.37 +0.04 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.76 +0.06 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.64 +0.07 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.19 +0.07 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.75 +0.07 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.31 +0.07 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.87 +0.11 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.43 +0.24 35 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 0.00 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.16 -0.01 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.38 -0.01 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.77 -0.02 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.42 -0.02 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 2.38 -0.02 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.71 -0.01 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.40 +0.01 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.42 +0.03 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.41 +0.05 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.77 +0.06 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.64 +0.07 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.19 +0.07 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.75 +0.07 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.31 +0.07 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.87 +0.11 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.43 +0.22 31 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 0.00 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.26 0.00 12 0 16 0
29SEP27 67.50 P 0.00 0.00 0.00 0.54 0.00 12 0 33 0
29SEP27 70.00 P 1.55 1.55 1.55 0.95 -0.03 12 1 45 +1
29SEP27 72.50 P 0.00 0.00 0.00 1.68 0.00 12 0 9 0
29SEP27 75.00 P 0.00 0.00 0.00 2.65 0.00 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.95 +0.01 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.59 +0.02 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.54 +0.04 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.46 +0.04 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.79 +0.05 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.64 +0.05 17 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.19 +0.07 19 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.75 +0.07 22 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.31 +0.07 24 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.87 +0.11 26 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.43 +0.22 28 0 0 0
TOTAL PUT 240 7,449 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.650
29OCT26 35.00 C 0.00 0.00 0.00 16.72 +0.77 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.72 +0.76 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.72 +0.76 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.67 +0.70 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.67 +0.70 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.68 +0.71 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.69 +0.72 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.85 +0.82 52 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.73 +0.69 0 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.95 +0.91 49 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.74 +0.68 23 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.76 +0.67 24 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.80 +0.65 24 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.88 +0.60 24 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.02 +0.54 24 0 579 0
29OCT26 50.00 C 0.00 0.00 0.00 2.24 +0.48 24 0 869 0
29OCT26 52.50 C 1.09 1.21 0.89 0.89 +0.27 24 234 4,383 -93
29OCT26 55.00 C 0.34 0.38 0.32 0.25 +0.09 24 241 1,448 +66
29OCT26 57.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 858 0
29OCT26 60.00 C 0.02 0.02 0.02 0.01 0.00 25 10 393 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 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 57 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.91 +0.83 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.93 +0.83 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.94 +0.82 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.96 +0.79 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.88 +0.68 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.95 +0.70 27 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.97 +0.60 25 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.07 +0.58 25 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 5.20 +0.57 25 0 30 0
27NOV26 48.00 C 4.82 4.82 4.82 4.39 +0.58 25 3 130 0
27NOV26 49.00 C 4.24 4.24 4.24 3.64 +0.53 25 15 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.96 +0.48 25 0 581 0
27NOV26 52.50 C 1.85 1.85 1.73 1.61 +0.29 24 20 1,227 +20
27NOV26 55.00 C 0.91 0.96 0.85 0.80 +0.17 25 46 810 +33
27NOV26 57.50 C 0.00 0.00 0.00 0.36 +0.10 25 0 383 0
27NOV26 60.00 C 0.20 0.20 0.20 0.14 +0.03 25 36 108 -36
27NOV26 62.50 C 0.07 0.07 0.07 0.05 +0.01 25 4 111 +1
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 26 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.11 +1.00 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.12 +0.99 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.12 +0.99 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.15 +1.00 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.17 +0.99 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.19 +0.97 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.22 +0.95 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.26 +0.88 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.32 +0.87 31 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.19 +0.63 25 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.31 +0.62 25 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.46 +0.58 25 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.66 +0.55 25 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.91 +0.51 25 0 1,920 0
30DEC26 49.00 C 4.65 4.65 4.65 4.13 +0.50 24 15 520 +14
30DEC26 50.00 C 3.76 3.76 3.72 3.51 +0.45 24 30 3,946 +15
30DEC26 52.50 C 0.00 0.00 0.00 2.21 +0.31 24 0 1,839 0
30DEC26 55.00 C 1.35 1.39 1.29 1.31 +0.21 24 159 990 -58
30DEC26 57.50 C 0.82 0.82 0.82 0.73 +0.13 25 15 916 +15
30DEC26 60.00 C 0.00 0.00 0.00 0.39 +0.08 25 0 332 0
30DEC26 62.50 C 0.20 0.20 0.20 0.20 +0.05 25 1 252 0
30DEC26 65.00 C 0.11 0.11 0.11 0.10 +0.03 25 27 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
28JAN27 41.00 C 0.00 0.00 0.00 11.37 +0.95 35 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.42 +0.97 33 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.46 +0.93 31 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.28 +0.64 24 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.41 +0.62 24 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.58 +0.60 24 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.80 +0.57 24 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.06 +0.54 24 0 0 0
28JAN27 49.00 C 4.80 4.80 4.80 4.36 +0.54 24 15 120 +15
28JAN27 50.00 C 4.13 4.13 4.13 3.72 +0.48 24 15 77 +15
28JAN27 52.50 C 0.00 0.00 0.00 2.44 +0.37 24 0 2 0
28JAN27 55.00 C 1.64 1.70 1.64 1.55 +0.27 25 36 51 +36
28JAN27 57.50 C 1.09 1.09 0.96 0.92 +0.18 25 25 69 +25
28JAN27 60.00 C 0.00 0.00 0.00 0.51 +0.11 24 0 10 0
28JAN27 62.50 C 0.00 0.00 0.00 0.27 +0.06 24 0 0 0
28JAN27 65.00 C 0.23 0.23 0.20 0.14 +0.04 24 10 10 +10
28JAN27 67.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 195 0
28JAN27 70.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.21 +1.00 42 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 16.24 +0.96 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.27 +0.99 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.30 +0.98 36 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.33 +0.97 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.40 +0.94 33 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.45 +0.92 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.54 +0.96 31 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.64 +0.92 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.51 +0.62 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.71 +0.62 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.94 +0.59 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.21 +0.55 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.55 +0.54 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.93 +0.51 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.37 +0.48 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 3.16 +0.39 25 0 472 0
30MAR27 55.00 C 2.37 2.44 2.37 2.23 +0.29 25 20 532 +20
30MAR27 57.50 C 0.00 0.00 0.00 1.55 +0.25 26 0 298 0
30MAR27 60.00 C 0.00 0.00 0.00 1.03 +0.18 25 0 416 0
30MAR27 62.50 C 0.81 0.81 0.81 0.67 +0.12 25 2 277 +2
30MAR27 65.00 C 0.00 0.00 0.00 0.43 +0.09 25 0 265 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 +0.06 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.24 +0.98 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.28 +0.97 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.32 +0.92 32 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.39 +0.91 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.48 +0.91 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.59 +0.85 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.72 +0.83 29 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.87 +0.81 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.04 +0.90 28 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.25 +0.87 27 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.25 +0.57 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.56 +0.55 25 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.91 +0.52 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.37 +0.51 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.79 +0.48 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.25 +0.45 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.09 +0.40 25 0 312 0
29JUN27 55.00 C 3.28 3.28 3.28 3.13 +0.34 25 1 138 +1
29JUN27 57.50 C 0.00 0.00 0.00 2.38 +0.27 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 1.76 +0.21 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.29 +0.17 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.94 +0.14 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.68 +0.12 25 0 31 0
29JUN27 70.00 C 0.00 0.00 0.00 0.48 +0.09 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.34 +0.06 25 0 1 0
29JUN27 75.00 C 0.32 0.32 0.32 0.23 +0.04 25 1 1 +1
29SEP27 40.00 C 0.00 0.00 0.00 12.72 +0.83 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.89 +0.83 25 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.08 +0.84 25 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.30 +0.58 25 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.56 +0.51 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.84 +0.46 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.26 +0.49 25 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.66 +0.49 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.85 +0.44 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.34 +0.44 24 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.83 +0.43 24 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.70 +0.37 24 0 15 0
29SEP27 55.00 C 4.00 4.00 4.00 3.76 +0.33 24 30 92 +30
29SEP27 57.50 C 0.00 0.00 0.00 2.97 +0.28 24 0 56 0
29SEP27 60.00 C 2.36 2.36 2.20 2.33 +0.23 24 27 117 +27
29SEP27 62.50 C 1.96 1.96 1.96 1.80 +0.18 24 16 195 +16
29SEP27 65.00 C 0.00 0.00 0.00 1.38 +0.14 24 0 37 0
29SEP27 67.50 C 0.00 0.00 0.00 1.06 +0.12 24 0 42 0
29SEP27 70.00 C 0.00 0.00 0.00 0.83 +0.09 25 0 19 0
29SEP27 72.50 C 0.00 0.00 0.00 0.63 +0.08 25 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.48 +0.06 25 0 0 0
TOTAL CALL 1,054 39,561 +175
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 4 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 0.00 51 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 491 0
29OCT26 46.00 P 0.06 0.06 0.06 0.03 -0.02 25 40 628 +40
29OCT26 47.00 P 0.09 0.09 0.09 0.07 -0.05 25 160 613 +118
29OCT26 48.00 P 0.15 0.15 0.15 0.15 -0.09 25 100 882 +100
29OCT26 49.00 P 0.00 0.00 0.00 0.29 -0.16 24 0 594 0
29OCT26 50.00 P 0.40 0.57 0.40 0.54 -0.24 24 190 907 +37
29OCT26 52.50 P 1.28 1.64 1.23 1.64 -0.51 24 109 272 +16
29OCT26 55.00 P 0.00 0.00 0.00 3.52 -0.62 24 0 135 0
29OCT26 57.50 P 0.00 0.00 0.00 5.86 -0.69 25 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.35 -0.70 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.89 -0.70 44 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.35 -0.75 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.89 -0.71 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.40 -0.68 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.89 -0.71 71 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.35 -0.75 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 71 0
27NOV26 44.00 P 0.15 0.15 0.15 0.08 -0.03 25 8 287 0
27NOV26 45.00 P 0.18 0.18 0.18 0.13 -0.06 25 4 237 -2
27NOV26 46.00 P 0.00 0.00 0.00 0.22 -0.09 25 0 407 0
27NOV26 47.00 P 0.33 0.33 0.33 0.35 -0.13 25 4 399 +4
27NOV26 48.00 P 0.49 0.53 0.47 0.55 -0.17 25 25 502 -23
27NOV26 49.00 P 0.00 0.00 0.00 0.81 -0.22 25 0 6,837 0
27NOV26 50.00 P 0.96 1.00 0.96 1.15 -0.27 25 17 6,293 +17
27NOV26 52.50 P 2.06 2.08 2.06 2.32 -0.42 25 10 1,067 -6
27NOV26 55.00 P 0.00 0.00 0.00 4.01 -0.55 26 0 255 0
27NOV26 57.50 P 0.00 0.00 0.00 6.03 -0.72 25 0 126 0
27NOV26 60.00 P 0.00 0.00 0.00 8.37 -0.68 25 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 10.89 -0.70 32 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.35 -0.75 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.89 -0.71 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.40 -0.68 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.89 -0.71 51 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.35 -0.75 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 481 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 1,449 0
30DEC26 43.00 P 0.25 0.25 0.25 0.15 -0.04 25 14 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 -0.06 25 0 814 0
30DEC26 45.00 P 0.00 0.00 0.00 0.34 -0.08 25 0 964 0
30DEC26 46.00 P 0.52 0.52 0.52 0.49 -0.12 25 2 1,184 -2
30DEC26 47.00 P 0.69 0.69 0.67 0.69 -0.15 25 9 1,961 0
30DEC26 48.00 P 0.00 0.00 0.00 0.94 -0.20 25 0 1,914 0
30DEC26 49.00 P 1.26 1.26 1.26 1.25 -0.24 25 1 481 0
30DEC26 50.00 P 1.50 1.50 1.50 1.63 -0.28 25 10 6,242 0
30DEC26 52.50 P 0.00 0.00 0.00 2.87 -0.39 26 0 1,370 0
30DEC26 55.00 P 4.04 4.16 4.04 4.50 -0.50 26 16 1,056 +15
30DEC26 57.50 P 0.00 0.00 0.00 6.30 -0.57 25 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.49 -0.64 25 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 10.89 -0.76 26 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.35 -0.75 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.89 -0.71 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.40 -0.68 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.89 -0.71 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.35 -0.75 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.33 -0.07 24 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.47 -0.09 25 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.65 -0.11 24 0 47 0
28JAN27 46.00 P 0.85 0.85 0.85 0.88 -0.13 25 2 19 +2
28JAN27 47.00 P 1.05 1.05 1.05 1.16 -0.17 25 15 15 +15
28JAN27 48.00 P 1.34 1.34 1.34 1.49 -0.21 25 15 45 +15
28JAN27 49.00 P 0.00 0.00 0.00 1.88 -0.25 25 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 2.33 -0.26 25 0 2 0
28JAN27 52.50 P 3.37 3.37 3.30 3.63 -0.38 24 154 154 +154
28JAN27 55.00 P 4.96 4.96 4.96 5.29 -0.47 24 15 30 +15
28JAN27 57.50 P 0.00 0.00 0.00 7.21 -0.55 24 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 9.22 -0.83 22 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.49 -0.88 20 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.86 -0.88 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 16.28 -0.92 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.71 -0.92 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.18 -0.91 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.62 -0.96 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 0.00 26 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.29 -0.04 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.40 -0.05 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.54 -0.04 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.71 -0.07 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.91 -0.10 25 0 909 0
30MAR27 45.00 P 1.06 1.06 1.03 1.16 -0.11 26 4 437 +4
30MAR27 46.00 P 0.00 0.00 0.00 1.45 -0.14 26 0 376 0
30MAR27 47.00 P 0.00 0.00 0.00 1.77 -0.15 26 0 609 0
30MAR27 48.00 P 0.00 0.00 0.00 2.12 -0.18 25 0 257 0
30MAR27 49.00 P 0.00 0.00 0.00 2.51 -0.22 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.95 -0.25 25 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.25 -0.35 25 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 5.84 -0.43 25 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.71 -0.51 25 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.54 -0.78 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.73 -0.83 22 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.01 -0.87 21 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.38 -0.89 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.78 -0.89 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.21 -0.91 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.66 -0.92 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.34 -0.03 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.44 -0.05 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.58 -0.03 25 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.71 -0.07 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.89 -0.08 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.14 -0.10 25 0 87 0
29JUN27 44.00 P 0.00 0.00 0.00 1.39 -0.12 25 0 225 0
29JUN27 45.00 P 0.00 0.00 0.00 1.61 -0.17 25 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.94 -0.16 25 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.24 -0.21 25 0 1,549 0
29JUN27 48.00 P 0.00 0.00 0.00 2.61 -0.24 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.06 -0.25 25 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.52 -0.28 25 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 4.84 -0.35 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.41 -0.44 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.18 -0.49 25 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 9.96 -0.69 23 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.04 -0.75 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.24 -0.83 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.52 -0.86 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.88 -0.88 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.28 -0.91 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.69 -0.94 0 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.81 -0.09 25 0 26 0
29SEP27 41.00 P 0.00 0.00 0.00 0.99 -0.10 25 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.21 -0.12 25 0 40 0
29SEP27 43.00 P 0.00 0.00 0.00 1.49 -0.13 25 0 37 0
29SEP27 44.00 P 0.00 0.00 0.00 1.77 -0.16 25 0 106 0
29SEP27 45.00 P 2.10 2.10 2.10 2.09 -0.16 25 22 286 +22
29SEP27 46.00 P 0.00 0.00 0.00 2.43 -0.21 25 0 263 0
29SEP27 47.00 P 0.00 0.00 0.00 2.82 -0.21 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.22 -0.25 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.68 -0.27 25 0 2 0
29SEP27 50.00 P 4.10 4.10 4.10 4.16 -0.29 25 1 21 +1
29SEP27 52.50 P 0.00 0.00 0.00 5.53 -0.34 25 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 7.10 -0.40 26 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 8.86 -0.38 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.59 -0.65 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.57 -0.71 25 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.66 -0.76 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.83 -0.82 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.09 -0.85 24 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.41 -0.89 22 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.79 -0.86 15 0 0 0
TOTAL PUT 947 61,835 +542
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 24.040
09OCT26 16.75 C 0.00 0.00 0.00 7.30 +0.51 289 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 7.05 +0.53 278 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.80 +0.49 267 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.55 +0.51 257 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 6.30 +0.49 246 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 6.05 +0.45 236 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 5.80 +0.49 226 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.55 +0.53 216 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 5.30 +0.51 206 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 5.05 +0.53 196 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 4.80 +0.53 186 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.55 +0.53 177 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 4.30 +0.53 167 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 4.05 +0.53 157 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.55 +0.52 139 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 3.05 +0.49 120 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 2.55 +0.53 102 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 2.05 +0.53 83 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 1.54 +0.50 0 0 0 0
09OCT26 23.00 C 1.27 1.27 1.27 1.04 +0.48 0 1 225 -75
09OCT26 23.50 C 0.38 0.63 0.38 0.58 +0.37 41 77 145 0
09OCT26 24.00 C 0.15 0.46 0.14 0.20 +0.15 35 806 1,237 -240
09OCT26 24.50 C 0.05 0.16 0.04 0.04 +0.03 36 602 475 +159
09OCT26 25.00 C 0.02 0.04 0.02 0.01 0.00 43 108 379 +87
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 60 0 824 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 92 0 9 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 7.30 +0.50 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 7.05 +0.50 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 6.80 +0.49 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 6.55 +0.50 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 6.30 +0.49 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 6.05 +0.45 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 5.80 +0.49 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.55 +0.50 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.30 +0.50 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 5.05 +0.51 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 4.80 +0.51 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.55 +0.51 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.30 +0.51 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 4.05 +0.51 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.55 +0.51 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 3.06 +0.50 40 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.56 +0.52 33 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 2.06 +0.50 27 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.58 +0.48 28 0 0 0
16OCT26 23.00 C 1.27 1.27 1.27 1.14 +0.45 29 1 15 0
16OCT26 23.50 C 0.71 0.71 0.66 0.71 +0.32 26 75 160 +22
16OCT26 24.00 C 0.40 0.58 0.34 0.42 +0.23 27 130 182 +85
16OCT26 24.50 C 0.17 0.33 0.17 0.22 +0.13 28 181 210 +181
16OCT26 25.00 C 0.10 0.16 0.10 0.10 +0.06 28 142 269 +142
16OCT26 25.50 C 0.07 0.10 0.05 0.04 +0.03 28 821 477 -370
16OCT26 26.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 20 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 42 0 73 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 77 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 15.81 +0.51 161 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.56 +0.51 155 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.31 +0.51 149 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.06 +0.51 144 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.81 +0.51 138 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.56 +0.52 132 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.31 +0.51 126 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.06 +0.51 119 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.56 +0.51 103 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.06 +0.51 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.56 +0.51 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.06 +0.51 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.56 +0.51 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.06 +0.51 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.57 +0.52 91 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.07 +0.52 83 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.57 +0.52 76 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.07 +0.52 69 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.57 +0.52 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.07 +0.53 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.57 +0.52 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.07 +0.52 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.57 +0.52 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.07 +0.47 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.57 +0.52 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.08 +0.52 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.58 +0.52 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.08 +0.52 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.09 +0.43 27 0 80 0
29OCT26 22.00 C 2.30 2.30 2.15 2.08 +0.45 0 4 446 +2
29OCT26 23.00 C 1.28 1.41 1.24 1.27 +0.37 25 62 765 +30
29OCT26 24.00 C 0.50 0.79 0.50 0.67 +0.26 27 429 3,569 +357
29OCT26 25.00 C 0.20 0.39 0.20 0.29 +0.13 27 411 3,465 +136
29OCT26 26.00 C 0.14 0.18 0.12 0.11 +0.06 28 279 3,111 -27
29OCT26 27.00 C 0.08 0.09 0.08 0.04 +0.02 29 61 1,020 +30
29OCT26 28.00 C 0.04 0.05 0.04 0.01 0.00 29 89 1,424 +85
29OCT26 29.00 C 0.03 0.03 0.03 0.01 0.00 34 40 834 0
29OCT26 30.00 C 0.02 0.02 0.02 0.01 0.00 40 20 796 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 558 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 411 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 112 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 0.00 142 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.83 +0.52 102 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.58 +0.53 95 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.33 +0.53 88 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.08 +0.53 73 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.83 +0.53 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.58 +0.53 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.33 +0.53 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.08 +0.53 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.59 +0.54 80 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.09 +0.54 69 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.59 +0.54 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.09 +0.54 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.60 +0.55 66 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.10 +0.55 58 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.60 +0.55 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.10 +0.55 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.60 +0.55 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.11 +0.56 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.61 +0.56 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.11 +0.56 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.61 +0.56 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.12 +0.57 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.62 +0.57 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.12 +0.52 24 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.63 +0.58 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.13 +0.51 27 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.64 +0.51 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.08 +0.42 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.22 +0.55 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.30 +0.41 24 0 150 0
27NOV26 23.00 C 1.45 1.74 1.45 1.59 +0.34 26 475 690 -74
27NOV26 24.00 C 0.93 1.10 0.92 1.02 +0.25 26 120 951 +45
27NOV26 25.00 C 0.57 0.61 0.57 0.61 +0.17 27 36 1,225 -9
27NOV26 26.00 C 0.32 0.43 0.32 0.36 +0.12 27 516 1,908 +297
27NOV26 27.00 C 0.22 0.26 0.22 0.19 +0.07 28 132 613 +98
27NOV26 28.00 C 0.16 0.16 0.16 0.09 +0.03 27 20 602 0
27NOV26 29.00 C 0.09 0.09 0.09 0.05 +0.02 28 100 699 +100
27NOV26 30.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 495 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 396 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 131 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,170 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 603 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 330 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 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 95 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.85 +0.54 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.60 +0.55 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.35 +0.55 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.11 +0.56 74 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.86 +0.56 68 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.61 +0.56 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.36 +0.56 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.11 +0.56 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.62 +0.57 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.12 +0.57 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.62 +0.57 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.13 +0.58 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.63 +0.58 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.14 +0.59 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.64 +0.59 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.14 +0.59 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.65 +0.60 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.15 +0.60 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.65 +0.60 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.16 +0.61 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.66 +0.61 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.12 +0.57 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.67 +0.62 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.12 +0.52 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.63 +0.58 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.13 +0.42 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.74 +0.50 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.28 +0.49 27 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.40 +0.46 27 0 0 0
30DEC26 22.00 C 2.58 2.58 2.38 2.52 +0.39 24 33 571 +30
30DEC26 23.00 C 0.00 0.00 0.00 1.86 +0.34 25 0 815 0
30DEC26 24.00 C 1.37 1.37 1.32 1.31 +0.27 26 60 1,411 0
30DEC26 25.00 C 0.86 0.86 0.82 0.89 +0.21 26 48 1,964 0
30DEC26 26.00 C 0.58 0.64 0.56 0.58 +0.13 26 18 3,137 +17
30DEC26 27.00 C 0.39 0.45 0.39 0.38 +0.11 27 10 1,192 +10
30DEC26 28.00 C 0.00 0.00 0.00 0.23 +0.07 27 0 2,317 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 +0.04 27 0 1,338 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 2,164 0
30DEC26 31.00 C 0.12 0.12 0.12 0.04 +0.01 27 95 1,365 +95
30DEC26 32.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 2,810 0
30DEC26 33.00 C 0.07 0.07 0.07 0.02 +0.01 29 160 244 -24
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 452 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 592 0
30DEC26 42.00 C 0.01 0.01 0.01 0.01 0.00 44 75 485 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 15.87 +0.56 0 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 15.60 +0.54 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.35 +0.55 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 15.11 +0.56 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.86 +0.56 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.61 +0.56 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.36 +0.56 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.11 +0.56 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.62 +0.57 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.12 +0.57 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.62 +0.57 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.13 +0.58 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.63 +0.58 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.14 +0.59 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.64 +0.59 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.14 +0.59 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.65 +0.60 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.15 +0.60 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.65 +0.60 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.16 +0.61 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.66 +0.60 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.12 +0.56 0 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.67 +0.62 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.12 +0.52 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.63 +0.51 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.14 +0.43 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.74 +0.39 17 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.28 +0.36 20 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.54 +0.43 26 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.70 +0.38 24 0 45 0
28JAN27 23.00 C 1.95 1.95 1.95 2.05 +0.32 25 6 17 0
28JAN27 24.00 C 0.00 0.00 0.00 1.52 +0.27 26 0 3 0
28JAN27 25.00 C 0.00 0.00 0.00 1.09 +0.22 26 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 0.76 +0.14 26 0 0 0
28JAN27 27.00 C 0.50 0.50 0.50 0.55 +0.13 27 40 47 +40
28JAN27 28.00 C 0.40 0.40 0.40 0.36 +0.09 27 10 12 +10
28JAN27 29.00 C 0.30 0.30 0.30 0.23 +0.06 27 1 3 +1
28JAN27 30.00 C 0.00 0.00 0.00 0.15 +0.05 27 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 5 0
28JAN27 32.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.92 +0.61 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.67 +0.61 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.42 +0.62 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.18 +0.63 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.93 +0.63 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.68 +0.63 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.44 +0.64 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.19 +0.64 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.70 +0.65 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.21 +0.66 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.72 +0.67 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.22 +0.67 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.73 +0.68 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.24 +0.69 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.75 +0.70 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.25 +0.70 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.76 +0.71 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.15 +0.60 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.78 +0.71 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.16 +0.57 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.66 +0.54 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.12 +0.47 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.67 +0.49 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.20 +0.48 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.76 +0.48 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.33 +0.47 11 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.90 +0.31 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.50 +0.32 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.85 +0.43 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.04 +0.38 25 0 341 0
30MAR27 23.00 C 0.00 0.00 0.00 2.44 +0.34 25 0 698 0
30MAR27 24.00 C 0.00 0.00 0.00 1.92 +0.30 26 0 735 0
30MAR27 25.00 C 0.00 0.00 0.00 1.48 +0.24 26 0 1,685 0
30MAR27 26.00 C 0.00 0.00 0.00 1.16 +0.21 26 0 6,369 0
30MAR27 27.00 C 0.93 0.93 0.93 0.89 +0.17 27 2 8,643 0
30MAR27 28.00 C 0.00 0.00 0.00 0.66 +0.14 27 0 7,261 0
30MAR27 29.00 C 0.00 0.00 0.00 0.48 +0.11 27 0 534 0
30MAR27 30.00 C 0.43 0.43 0.43 0.34 +0.08 27 2 591 +2
30MAR27 31.00 C 0.00 0.00 0.00 0.24 +0.06 27 0 484 0
30MAR27 32.00 C 0.31 0.32 0.29 0.17 +0.05 27 30 2,016 +20
30MAR27 33.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 931 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.97 +0.66 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.72 +0.66 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.48 +0.68 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.23 +0.68 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.99 +0.69 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.74 +0.69 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.50 +0.70 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.26 +0.71 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.77 +0.72 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.28 +0.73 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.79 +0.74 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.30 +0.75 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.81 +0.76 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.32 +0.76 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.83 +0.74 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.35 +0.74 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.76 +0.63 0 0 0 0
29JUN27 15.00 C 9.08 9.08 9.08 9.29 +0.64 0 1 37 +1
29JUN27 15.50 C 0.00 0.00 0.00 8.78 +0.59 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.17 +0.46 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.72 +0.46 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.27 +0.47 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.83 +0.48 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.40 +0.48 0 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.98 +0.47 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.57 +0.47 22 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.17 +0.45 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.79 +0.31 24 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.20 +0.43 28 0 72 0
29JUN27 22.00 C 3.46 3.55 3.46 3.42 +0.38 26 64 339 +60
29JUN27 23.00 C 2.94 2.94 2.79 2.85 +0.35 26 36 1,519 +30
29JUN27 24.00 C 0.00 0.00 0.00 2.35 +0.32 27 0 1,439 0
29JUN27 25.00 C 0.00 0.00 0.00 1.91 +0.28 27 0 546 0
29JUN27 26.00 C 1.60 1.60 1.60 1.58 +0.25 27 1 367 +1
29JUN27 27.00 C 0.00 0.00 0.00 1.29 +0.21 28 0 541 0
29JUN27 28.00 C 0.00 0.00 0.00 1.04 +0.19 28 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.82 +0.16 28 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.64 +0.13 28 0 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.50 +0.11 28 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.39 +0.10 28 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.30 +0.08 28 0 73 0
29JUN27 34.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 15.97 +0.66 45 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.72 +0.66 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.48 +0.68 41 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.23 +0.68 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.99 +0.69 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.74 +0.69 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.50 +0.70 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.26 +0.71 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.77 +0.72 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.28 +0.73 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.79 +0.74 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.30 +0.75 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.81 +0.74 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.33 +0.77 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.84 +0.75 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.36 +0.75 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.76 +0.62 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.29 +0.62 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.78 +0.58 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.22 +0.49 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.79 +0.49 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.35 +0.48 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.93 +0.47 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.53 +0.48 23 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.13 +0.46 25 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.75 +0.46 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.37 +0.43 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.03 +0.30 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.50 +0.42 30 0 2 0
29SEP27 22.00 C 3.50 3.50 3.50 3.76 +0.37 28 5 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.23 +0.35 28 0 11 0
29SEP27 24.00 C 2.43 2.43 2.43 2.76 +0.33 29 5 12 +5
29SEP27 25.00 C 0.00 0.00 0.00 2.35 +0.30 29 0 9 0
29SEP27 26.00 C 0.00 0.00 0.00 1.98 +0.26 29 0 2,241 0
29SEP27 27.00 C 0.00 0.00 0.00 1.68 +0.25 29 0 79 0
29SEP27 28.00 C 0.00 0.00 0.00 1.40 +0.20 29 0 64 0
29SEP27 29.00 C 0.00 0.00 0.00 1.18 +0.19 29 0 64 0
29SEP27 30.00 C 1.00 1.00 1.00 0.99 +0.14 29 10 44 +10
29SEP27 31.00 C 0.00 0.00 0.00 0.83 +0.11 29 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.73 +0.14 30 0 34 0
29SEP27 33.00 C 0.00 0.00 0.00 0.60 +0.11 30 0 101 0
29SEP27 34.00 C 0.00 0.00 0.00 0.50 +0.10 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.41 +0.08 30 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 0.34 +0.07 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.28 +0.06 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.23 +0.05 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.16 +0.04 30 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP27 50.00 C 0.14 0.14 0.14 0.01 0.00 27 15 25 +15
29SEP27 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
TOTAL CALL 6,465 102,373 +1,384
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 195 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 68 0 167 0
09OCT26 23.00 P 0.01 0.01 0.01 0.01 -0.03 48 10 4,724 -10
09OCT26 23.50 P 0.05 0.05 0.02 0.03 -0.16 38 432 901 -10
09OCT26 24.00 P 0.16 0.19 0.09 0.17 -0.37 37 375 511 +186
09OCT26 24.50 P 0.32 0.57 0.32 0.49 -0.49 33 73 33 +32
09OCT26 25.00 P 0.73 0.96 0.73 0.97 -0.55 44 49 45 -4
09OCT26 25.50 P 0.00 0.00 0.00 1.46 -0.56 0 1 51 -1
09OCT26 26.00 P 0.00 0.00 0.00 1.96 -0.57 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 2.46 -0.52 0 0 1 0
09OCT26 27.00 P 0.00 0.00 0.00 2.96 -0.56 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 3.46 -0.57 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 3.96 -0.53 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 4.46 -0.52 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 4.96 -0.56 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.46 -0.55 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 5.96 -0.52 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.46 -0.52 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 6.96 -0.52 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.46 -0.52 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 7.96 -0.52 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.46 -0.52 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 8.96 -0.52 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.46 -0.52 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 9.96 -0.56 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 22.00 P 0.01 0.01 0.01 0.01 -0.01 30 30 113 +30
16OCT26 22.50 P 0.03 0.03 0.03 0.03 -0.04 30 5 80 -5
16OCT26 23.00 P 0.08 0.10 0.06 0.08 -0.09 29 75 348 +30
16OCT26 23.50 P 0.22 0.23 0.15 0.18 -0.20 28 199 272 +98
16OCT26 24.00 P 0.42 0.42 0.28 0.38 -0.30 28 74 74 +74
16OCT26 24.50 P 0.53 0.79 0.52 0.69 -0.39 30 336 231 +231
16OCT26 25.00 P 0.88 0.94 0.88 1.08 -0.44 31 35 30 +30
16OCT26 25.50 P 0.00 0.00 0.00 1.49 -0.53 28 1 1 +1
16OCT26 26.00 P 0.00 0.00 0.00 1.96 -0.57 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 2.46 -0.52 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 2.96 -0.56 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 3.46 -0.57 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 3.96 -0.53 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.52 -0.47 73 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 5.02 -0.50 79 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.52 -0.49 85 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 6.02 -0.46 90 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.52 -0.46 95 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 7.01 -0.47 97 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.49 -0.49 95 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 8.02 -0.46 110 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.50 -0.48 108 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 9.01 -0.47 116 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.52 -0.46 124 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 319 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 588 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,819 0
29OCT26 21.00 P 0.03 0.03 0.03 0.02 -0.01 30 2 1,963 +2
29OCT26 22.00 P 0.07 0.09 0.07 0.07 -0.04 28 28 4,286 -27
29OCT26 23.00 P 0.26 0.28 0.18 0.24 -0.13 28 371 3,058 -347
29OCT26 24.00 P 0.65 0.69 0.53 0.62 -0.26 28 332 2,016 +203
29OCT26 25.00 P 1.34 1.35 1.13 1.25 -0.38 29 169 3,757 0
29OCT26 26.00 P 2.16 2.23 1.95 2.09 -0.44 32 90 650 -45
29OCT26 27.00 P 3.12 3.12 3.12 3.06 -0.46 39 6 522 0
29OCT26 28.00 P 0.00 0.00 0.00 4.00 -0.53 41 0 879 0
29OCT26 29.00 P 0.00 0.00 0.00 5.02 -0.50 51 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 6.02 -0.48 58 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.06 -0.43 70 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.06 -0.43 77 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.01 -0.48 75 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 9.96 -0.56 0 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.04 -0.45 91 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.04 -0.44 97 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.04 -0.45 102 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.04 -0.44 107 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.04 -0.44 112 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.04 -0.44 117 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.03 -0.45 119 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.03 -0.45 123 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.03 -0.45 127 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.03 -0.45 131 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.03 -0.45 135 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.03 -0.45 139 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.02 -0.46 141 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.02 -0.46 145 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.02 -0.46 148 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.02 -0.46 152 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.52 -0.46 160 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.02 -0.46 168 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.51 -0.47 172 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.01 -0.47 179 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.51 -0.47 186 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.99 -0.49 185 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 205 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 170 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 17.50 P 0.01 0.01 0.01 0.01 0.00 37 115 115 +115
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 731 0
27NOV26 19.50 P 0.04 0.04 0.04 0.02 -0.01 28 45 790 -15
27NOV26 20.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 8,777 0
27NOV26 21.00 P 0.10 0.11 0.10 0.10 -0.05 28 145 2,538 +145
27NOV26 22.00 P 0.25 0.28 0.23 0.24 -0.10 27 8 3,884 +6
27NOV26 23.00 P 0.59 0.59 0.44 0.51 -0.18 28 236 3,718 +55
27NOV26 24.00 P 0.85 1.01 0.85 0.94 -0.27 28 133 1,913 +57
27NOV26 25.00 P 1.44 1.64 1.44 1.54 -0.35 29 46 1,326 +25
27NOV26 26.00 P 0.00 0.00 0.00 2.29 -0.42 30 0 776 0
27NOV26 27.00 P 0.00 0.00 0.00 3.16 -0.44 32 0 312 0
27NOV26 28.00 P 0.00 0.00 0.00 4.11 -0.42 36 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 5.11 -0.46 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.09 -0.42 45 0 93 0
27NOV26 31.00 P 0.00 0.00 0.00 7.07 -0.45 49 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.06 -0.47 52 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.04 -0.48 55 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 10.03 -0.49 58 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 11.04 -0.45 63 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 12.04 -0.45 67 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.04 -0.45 70 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.04 -0.44 73 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.04 -0.44 77 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.04 -0.44 80 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.03 -0.45 82 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.03 -0.45 85 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.03 -0.45 88 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.03 -0.45 91 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.03 -0.45 93 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.03 -0.45 96 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.02 -0.46 97 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.02 -0.46 99 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.02 -0.46 102 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.02 -0.46 104 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.52 -0.46 110 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.02 -0.46 115 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.51 -0.47 119 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.01 -0.47 124 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.51 -0.47 129 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.99 -0.49 129 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 837 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 454 0
30DEC26 15.50 P 0.01 0.01 0.01 0.01 0.00 39 115 270 +10
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 440 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 786 0
30DEC26 19.50 P 0.10 0.10 0.10 0.06 -0.02 27 100 850 -85
30DEC26 20.00 P 0.14 0.15 0.12 0.09 -0.04 27 110 5,777 +90
30DEC26 21.00 P 0.26 0.26 0.26 0.21 -0.07 27 2 2,147 -2
30DEC26 22.00 P 0.41 0.41 0.39 0.42 -0.11 27 52 2,542 +50
30DEC26 23.00 P 0.78 0.78 0.67 0.74 -0.17 27 131 1,656 +2
30DEC26 24.00 P 1.26 1.30 1.23 1.18 -0.25 27 126 1,818 +3
30DEC26 25.00 P 1.78 1.89 1.73 1.77 -0.32 28 134 1,693 +62
30DEC26 26.00 P 0.00 0.00 0.00 2.47 -0.38 29 0 968 0
30DEC26 27.00 P 0.00 0.00 0.00 3.29 -0.43 30 0 563 0
30DEC26 28.00 P 4.21 4.21 4.21 4.18 -0.48 32 20 792 -20
30DEC26 29.00 P 0.00 0.00 0.00 5.14 -0.43 35 0 674 0
30DEC26 30.00 P 5.96 6.14 5.96 6.14 -0.48 39 70 434 0
30DEC26 31.00 P 7.14 7.16 7.11 7.17 -0.42 44 250 420 +149
30DEC26 32.00 P 8.12 8.15 8.07 8.20 -0.35 50 350 440 +333
30DEC26 33.00 P 0.00 0.00 0.00 9.08 -0.48 47 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.06 -0.49 49 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 11.05 -0.46 52 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 12.04 -0.45 54 0 382 0
30DEC26 37.00 P 0.00 0.00 0.00 13.04 -0.45 57 0 310 0
30DEC26 38.00 P 0.00 0.00 0.00 14.05 -0.44 61 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 15.04 -0.44 63 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 16.06 -0.42 67 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.04 -0.44 68 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.04 -0.44 70 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.03 -0.45 71 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.03 -0.45 74 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.03 -0.45 76 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.03 -0.45 78 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.02 -0.46 79 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.02 -0.46 81 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.02 -0.46 83 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.02 -0.46 85 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.52 -0.46 90 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.02 -0.46 94 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.51 -0.47 97 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.01 -0.47 101 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.51 -0.47 105 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 40.99 -0.49 106 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.15 -0.06 27 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.31 -0.08 27 0 210 0
28JAN27 22.00 P 0.00 0.00 0.00 0.54 -0.14 27 0 203 0
28JAN27 23.00 P 0.93 0.93 0.93 0.89 -0.19 27 2 99 -2
28JAN27 24.00 P 0.00 0.00 0.00 1.34 -0.26 27 0 84 0
28JAN27 25.00 P 0.00 0.00 0.00 1.92 -0.31 27 0 45 0
28JAN27 26.00 P 0.00 0.00 0.00 2.61 -0.28 28 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.29 -0.43 26 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.25 -0.46 30 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.18 -0.40 32 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.15 -0.47 35 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.17 -0.42 39 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.20 -0.35 44 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.11 -0.45 43 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.09 -0.46 46 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 11.06 -0.45 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.06 -0.43 50 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 13.04 -0.45 51 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.05 -0.46 54 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.04 -0.46 56 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.06 -0.45 59 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.04 -0.46 60 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.04 -0.45 63 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.03 -0.45 64 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.03 -0.45 66 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.03 -0.45 68 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.03 -0.45 70 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.02 -0.46 71 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.02 -0.46 72 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.02 -0.46 74 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.02 -0.46 76 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.52 -0.46 80 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.02 -0.46 84 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.51 -0.47 87 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.01 -0.47 91 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 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 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 0.00 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 0.00 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
30MAR27 18.00 P 0.14 0.14 0.14 0.09 -0.02 27 10 694 -10
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 -0.04 27 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.23 -0.05 27 0 453 0
30MAR27 20.00 P 0.00 0.00 0.00 0.30 -0.07 27 0 1,086 0
30MAR27 21.00 P 0.00 0.00 0.00 0.51 -0.09 27 0 883 0
30MAR27 22.00 P 0.79 0.79 0.79 0.80 -0.13 27 2 2,256 -2
30MAR27 23.00 P 0.00 0.00 0.00 1.18 -0.18 27 0 4,302 0
30MAR27 24.00 P 1.73 1.73 1.73 1.65 -0.23 27 67 485 0
30MAR27 25.00 P 0.00 0.00 0.00 2.21 -0.29 27 0 1,688 0
30MAR27 26.00 P 2.90 2.90 2.79 2.87 -0.33 28 241 7,382 +226
30MAR27 27.00 P 0.00 0.00 0.00 3.61 -0.38 28 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.42 -0.42 29 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.30 -0.45 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.22 -0.49 32 0 48 0
30MAR27 31.00 P 7.04 7.04 7.04 7.19 -0.42 34 150 151 +119
30MAR27 32.00 P 0.00 0.00 0.00 8.20 -0.41 37 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.18 -0.39 39 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.14 -0.41 41 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.11 -0.41 42 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.08 -0.42 43 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.05 -0.44 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.05 -0.46 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.04 -0.46 48 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 16.06 -0.45 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.04 -0.46 51 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.04 -0.45 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.03 -0.45 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.03 -0.45 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.03 -0.45 58 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.03 -0.45 60 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.02 -0.46 61 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.02 -0.46 62 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.02 -0.46 64 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.02 -0.46 65 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.52 -0.46 68 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.02 -0.46 72 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.51 -0.47 74 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.01 -0.47 77 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.51 -0.47 80 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.01 -0.47 83 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 0.00 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 413 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 329 0
29JUN27 17.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.23 -0.04 28 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.30 -0.04 28 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 -0.06 28 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.48 -0.06 28 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.60 -0.07 28 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.72 -0.09 28 0 229 0
29JUN27 21.00 P 0.00 0.00 0.00 1.03 -0.06 28 0 215 0
29JUN27 22.00 P 0.00 0.00 0.00 1.42 -0.16 28 0 184 0
29JUN27 23.00 P 1.78 1.78 1.78 1.88 -0.19 28 1 1,977 0
29JUN27 24.00 P 0.00 0.00 0.00 2.42 -0.22 29 0 522 0
29JUN27 25.00 P 0.00 0.00 0.00 3.02 -0.26 29 0 182 0
29JUN27 26.00 P 3.66 3.66 3.66 3.69 -0.29 29 15 160 +15
29JUN27 27.00 P 0.00 0.00 0.00 4.41 -0.33 29 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.18 -0.37 30 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.00 -0.39 30 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 6.86 -0.41 31 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.74 -0.44 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.65 -0.45 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.58 -0.47 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.53 -0.46 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.49 -0.44 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.46 -0.41 39 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.43 -0.40 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.37 -0.41 41 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.30 -0.44 41 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.27 -0.43 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.23 -0.43 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.21 -0.41 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.17 -0.42 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.13 -0.42 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.09 -0.43 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.05 -0.44 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.03 -0.45 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.02 -0.46 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.02 -0.46 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.02 -0.46 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.52 -0.46 56 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.02 -0.46 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.51 -0.47 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.01 -0.47 65 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.52 -0.46 68 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.01 -0.47 70 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.18 -0.02 30 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 78 0
29SEP27 16.50 P 0.00 0.00 0.00 0.30 -0.03 30 0 32 0
29SEP27 17.00 P 0.00 0.00 0.00 0.37 -0.04 30 0 143 0
29SEP27 17.50 P 0.00 0.00 0.00 0.46 -0.05 30 0 183 0
29SEP27 18.00 P 0.00 0.00 0.00 0.56 -0.05 30 0 92 0
29SEP27 18.50 P 0.00 0.00 0.00 0.67 -0.07 30 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 0.80 -0.07 30 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 0.94 -0.09 30 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.10 -0.09 30 0 7 0
29SEP27 21.00 P 0.00 0.00 0.00 1.46 -0.12 30 0 1,188 0
29SEP27 22.00 P 0.00 0.00 0.00 1.88 -0.16 30 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 2.36 -0.19 30 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 2.91 -0.21 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.51 -0.24 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.16 -0.28 31 0 131 0
29SEP27 27.00 P 0.00 0.00 0.00 4.87 -0.29 31 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.61 -0.33 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.39 -0.35 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.21 -0.38 32 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.06 -0.40 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.93 -0.41 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.83 -0.43 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.74 -0.45 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.67 -0.46 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.62 -0.47 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.57 -0.48 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.54 -0.49 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.51 -0.50 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.49 -0.50 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.48 -0.52 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.50 -0.53 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.46 -0.34 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.41 -0.37 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.35 -0.48 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.31 -0.34 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.27 -0.47 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.21 -0.49 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.18 -0.47 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.16 -0.45 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.56 -0.45 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.02 -0.46 53 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.51 -0.47 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.01 -0.47 58 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.52 -0.46 61 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.01 -0.47 63 0 0 0
TOTAL PUT 5,369 140,338 +1,794
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$ 13.550
29OCT26 8.75 C 0.00 0.00 0.00 4.82 +0.48 72 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.57 +0.48 67 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.32 +0.48 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.07 +0.48 57 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 3.82 +0.47 52 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.57 +0.47 47 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 3.07 +0.46 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.55 +0.45 0 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 2.09 +0.46 39 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 1.67 +0.44 46 0 393 0
29OCT26 12.50 C 1.30 1.30 1.20 1.16 +0.31 34 25 1,274 0
29OCT26 13.00 C 0.00 0.00 0.00 0.81 +0.28 36 0 2,639 0
29OCT26 13.50 C 0.47 0.69 0.47 0.53 +0.20 38 79 1,325 +10
29OCT26 14.00 C 0.40 0.40 0.31 0.32 +0.14 38 60 596 +30
29OCT26 14.50 C 0.19 0.27 0.18 0.18 +0.09 38 167 556 -23
29OCT26 15.00 C 0.11 0.14 0.11 0.09 +0.04 38 27 344 +1
29OCT26 15.50 C 0.00 0.00 0.00 0.05 +0.03 39 0 414 0
29OCT26 16.00 C 0.05 0.05 0.05 0.03 +0.02 41 10 247 -7
29OCT26 16.50 C 0.03 0.03 0.03 0.01 0.00 39 8 253 +8
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 193 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.82 +0.47 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.57 +0.47 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.32 +0.43 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.07 +0.41 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.83 +0.42 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.59 +0.44 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.11 +0.42 35 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.63 +0.46 34 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 2.21 +0.46 39 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.80 +0.36 39 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 1.39 +0.30 36 0 481 0
27NOV26 13.00 C 0.94 1.24 0.94 1.08 +0.29 37 208 435 +84
27NOV26 13.50 C 0.93 0.93 0.93 0.82 +0.23 38 3 483 +3
27NOV26 14.00 C 0.00 0.00 0.00 0.61 +0.20 38 0 822 0
27NOV26 14.50 C 0.32 0.50 0.32 0.44 +0.16 39 11 315 0
27NOV26 15.00 C 0.35 0.37 0.30 0.31 +0.12 39 42 123 +32
27NOV26 15.50 C 0.20 0.27 0.20 0.21 +0.09 39 35 220 +30
27NOV26 16.00 C 0.17 0.18 0.17 0.14 +0.06 39 225 675 +150
27NOV26 16.50 C 0.10 0.10 0.10 0.10 +0.05 39 17 67 +17
27NOV26 17.00 C 0.00 0.00 0.00 0.07 +0.04 40 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 89 0
27NOV26 18.00 C 0.05 0.05 0.05 0.03 +0.02 40 10 58 +10
27NOV26 18.50 C 0.04 0.04 0.04 0.02 +0.01 41 25 70 +25
27NOV26 19.00 C 0.02 0.02 0.02 0.01 0.00 40 5 15 +5
30DEC26 8.50 C 0.00 0.00 0.00 5.09 +0.45 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.86 +0.47 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.61 +0.46 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.37 +0.47 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.13 +0.46 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.90 +0.46 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.66 +0.46 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.21 +0.46 39 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.76 +0.43 38 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 2.35 +0.41 38 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.97 +0.33 38 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 1.61 +0.31 37 0 2,236 0
30DEC26 13.00 C 1.30 1.30 1.30 1.29 +0.27 37 15 277 +15
30DEC26 13.50 C 1.02 1.04 1.02 1.04 +0.23 37 34 234 -15
30DEC26 14.00 C 0.80 0.80 0.80 0.82 +0.20 37 60 428 +16
30DEC26 14.50 C 0.66 0.66 0.61 0.64 +0.16 37 47 267 -37
30DEC26 15.00 C 0.55 0.61 0.47 0.49 +0.13 37 452 1,803 +442
30DEC26 15.50 C 0.45 0.45 0.45 0.38 +0.11 38 5 282 0
30DEC26 16.00 C 0.35 0.35 0.26 0.28 +0.08 38 1,050 1,180 +939
30DEC26 16.50 C 0.25 0.25 0.25 0.21 +0.07 38 20 120 +20
30DEC26 17.00 C 0.21 0.22 0.21 0.16 +0.06 38 230 306 +50
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.05 39 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.04 39 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.03 39 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 4.44 +0.48 41 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 4.21 +0.49 42 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.97 +0.47 40 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.74 +0.46 40 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.29 +0.45 39 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.89 +0.45 40 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.47 +0.41 38 0 15 0
28JAN27 12.00 C 0.00 0.00 0.00 2.11 +0.38 38 0 15 0
28JAN27 12.50 C 0.00 0.00 0.00 1.76 +0.31 37 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.45 +0.26 36 0 2 0
28JAN27 13.50 C 0.00 0.00 0.00 1.20 +0.24 37 0 0 0
28JAN27 14.00 C 1.09 1.09 0.97 0.98 +0.22 37 68 68 +68
28JAN27 14.50 C 0.00 0.00 0.00 0.80 +0.19 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.64 +0.15 37 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.51 +0.13 37 0 75 0
28JAN27 16.00 C 0.44 0.44 0.44 0.41 +0.11 38 2 2 +2
28JAN27 16.50 C 0.00 0.00 0.00 0.32 +0.09 37 0 2 0
28JAN27 17.00 C 0.00 0.00 0.00 0.25 +0.08 38 0 0 0
28JAN27 17.50 C 0.26 0.26 0.26 0.20 +0.07 38 2 2 +2
28JAN27 18.00 C 0.21 0.21 0.21 0.16 +0.06 38 1 1 +1
30MAR27 8.50 C 0.00 0.00 0.00 5.27 +0.51 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.04 +0.51 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.80 +0.50 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.56 +0.48 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.33 +0.47 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.10 +0.45 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.90 +0.47 40 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 3.48 +0.45 39 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 3.09 +0.43 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.71 +0.41 38 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 2.36 +0.38 37 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 2.02 +0.31 36 0 309 0
30MAR27 13.00 C 1.72 1.72 1.72 1.72 +0.27 36 15 348 +15
30MAR27 13.50 C 0.00 0.00 0.00 1.46 +0.22 36 130 212 +130
30MAR27 14.00 C 0.00 0.00 0.00 1.24 +0.21 36 130 333 +130
30MAR27 14.50 C 0.00 0.00 0.00 1.05 +0.18 36 0 219 0
30MAR27 15.00 C 0.00 0.00 0.00 0.88 +0.15 36 0 217 0
30MAR27 15.50 C 0.00 0.00 0.00 0.74 +0.13 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 +0.12 36 0 172 0
30MAR27 16.50 C 0.61 0.61 0.61 0.52 +0.11 36 10 282 0
30MAR27 17.00 C 0.51 0.51 0.51 0.42 +0.08 36 6 154 -6
30MAR27 17.50 C 0.00 0.00 0.00 0.36 +0.09 37 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 +0.08 37 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 +0.07 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 +0.05 37 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 +0.05 37 0 28 0
30MAR27 20.00 C 0.15 0.15 0.15 0.14 +0.04 37 4 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 4 0
30MAR27 22.00 C 0.08 0.08 0.08 0.06 +0.02 37 4 103 +4
29JUN27 8.75 C 0.00 0.00 0.00 5.20 +0.50 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.98 +0.50 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.77 +0.50 43 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.54 +0.47 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.33 +0.47 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.12 +0.44 41 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.73 +0.43 40 0 10 0
29JUN27 11.00 C 3.32 3.32 3.32 3.30 +0.36 37 5 20 +5
29JUN27 11.50 C 0.00 0.00 0.00 3.01 +0.40 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.68 +0.37 38 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 2.38 +0.35 38 0 270 0
29JUN27 13.00 C 1.82 1.98 1.82 2.11 +0.32 38 30 858 +30
29JUN27 13.50 C 1.95 1.95 1.88 1.77 +0.21 36 75 576 +75
29JUN27 14.00 C 0.00 0.00 0.00 1.63 +0.27 37 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.43 +0.26 37 0 18 0
29JUN27 15.00 C 1.08 1.08 1.08 1.24 +0.22 37 15 194 0
29JUN27 15.50 C 0.00 0.00 0.00 1.05 +0.17 36 0 105 0
29JUN27 16.00 C 0.00 0.00 0.00 0.94 +0.18 37 0 46 0
29JUN27 16.50 C 0.00 0.00 0.00 0.81 +0.16 37 0 32 0
29JUN27 17.00 C 0.00 0.00 0.00 0.70 +0.14 37 0 46 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 +0.14 37 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.52 +0.11 37 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 +0.11 37 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 +0.09 37 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.33 +0.08 37 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 +0.07 36 0 175 0
29JUN27 21.00 C 0.35 0.35 0.35 0.21 +0.06 37 1 103 0
29SEP27 8.75 C 0.00 0.00 0.00 5.24 +0.49 42 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 5.04 +0.50 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.82 +0.48 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.61 +0.47 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.42 +0.47 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.20 +0.44 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.82 +0.42 39 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.48 +0.41 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.16 +0.40 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.78 +0.29 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.49 +0.26 36 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 2.24 +0.25 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 2.01 +0.23 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.81 +0.22 36 0 53 0
29SEP27 14.50 C 0.00 0.00 0.00 1.62 +0.21 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.46 +0.20 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 1.30 +0.17 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 1.17 +0.16 37 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 1.04 +0.14 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.94 +0.12 37 0 46 0
29SEP27 17.50 C 0.00 0.00 0.00 0.84 +0.15 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.74 +0.13 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.67 +0.12 37 0 22 0
TOTAL CALL 3,368 28,900 +2,261
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 109 0
29OCT26 10.50 P 0.01 0.01 0.01 0.01 0.00 51 10 272 -10
29OCT26 11.00 P 0.02 0.02 0.01 0.01 -0.01 43 157 494 -80
29OCT26 11.50 P 0.04 0.04 0.03 0.02 -0.03 39 48 1,189 +40
29OCT26 12.00 P 0.07 0.07 0.05 0.06 -0.06 40 245 1,463 -12
29OCT26 12.50 P 0.19 0.19 0.12 0.13 -0.11 39 57 358 -42
29OCT26 13.00 P 0.39 0.39 0.20 0.27 -0.18 39 1,283 1,429 +872
29OCT26 13.50 P 0.43 0.43 0.36 0.48 -0.25 39 75 600 +50
29OCT26 14.00 P 0.78 0.78 0.78 0.78 -0.29 40 10 278 0
29OCT26 14.50 P 1.00 1.00 1.00 1.12 -0.41 39 2 73 0
29OCT26 15.00 P 0.00 0.00 0.00 1.53 -0.44 39 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 1.98 -0.47 39 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.50 -0.44 50 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 2.99 -0.45 54 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.50 -0.44 63 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.01 -0.43 71 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.49 -0.45 72 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.99 -0.45 77 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.51 -0.43 88 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
27NOV26 9.75 P 0.02 0.02 0.02 0.01 0.00 41 47 42 +35
27NOV26 10.00 P 0.02 0.02 0.02 0.02 0.00 43 17 86 -17
27NOV26 10.50 P 0.04 0.04 0.04 0.03 -0.02 40 11 56 -5
27NOV26 11.00 P 0.07 0.07 0.06 0.06 -0.03 40 56 62 0
27NOV26 11.50 P 0.12 0.13 0.10 0.12 -0.05 40 37 346 +5
27NOV26 12.00 P 0.25 0.25 0.18 0.21 -0.08 40 23 255 -17
27NOV26 12.50 P 0.32 0.34 0.32 0.34 -0.12 40 16 220 -8
27NOV26 13.00 P 0.47 0.53 0.41 0.53 -0.15 40 54 409 +1
27NOV26 13.50 P 0.00 0.00 0.00 0.75 -0.21 40 0 82 0
27NOV26 14.00 P 0.00 0.00 0.00 1.05 -0.25 41 0 193 0
27NOV26 14.50 P 0.00 0.00 0.00 1.39 -0.27 42 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 1.73 -0.36 40 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.12 -0.39 39 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 2.59 -0.38 43 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.05 -0.40 44 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.52 -0.42 46 0 30 0
27NOV26 17.50 P 3.93 3.93 3.93 4.02 -0.42 50 2 5 0
27NOV26 18.00 P 0.00 0.00 0.00 4.49 -0.45 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.00 -0.44 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.51 -0.43 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 107 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 186 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.02 37 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 135 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.04 39 0 415 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.06 39 0 3,168 0
30DEC26 11.50 P 0.22 0.23 0.20 0.23 -0.06 39 48 691 -15
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.09 39 0 753 0
30DEC26 12.50 P 0.46 0.49 0.46 0.51 -0.12 39 36 780 -21
30DEC26 13.00 P 0.58 0.65 0.58 0.71 -0.17 39 3 752 0
30DEC26 13.50 P 0.87 0.87 0.87 0.94 -0.20 39 20 722 +4
30DEC26 14.00 P 1.31 1.31 1.31 1.22 -0.24 39 15 211 -15
30DEC26 14.50 P 0.00 0.00 0.00 1.55 -0.27 39 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 1.87 -0.34 38 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.25 -0.39 38 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 2.67 -0.38 39 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.11 -0.42 40 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.55 -0.45 40 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.02 -0.45 41 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.50 -0.47 42 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.00 -0.47 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.51 -0.45 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.99 -0.47 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.49 -0.47 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.49 -0.47 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.48 -0.48 60 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.13 -0.04 38 0 15 0
28JAN27 11.00 P 0.19 0.19 0.19 0.21 -0.06 38 15 22 +15
28JAN27 11.50 P 0.00 0.00 0.00 0.32 -0.08 38 0 19 0
28JAN27 12.00 P 0.00 0.00 0.00 0.46 -0.10 39 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.62 -0.15 38 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.83 -0.15 38 0 2 0
28JAN27 13.50 P 0.00 0.00 0.00 1.07 -0.19 38 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.35 -0.23 38 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.70 -0.23 40 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.99 -0.33 38 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.35 -0.37 38 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.76 -0.38 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.18 -0.40 39 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.61 -0.43 39 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.06 -0.44 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.53 -0.45 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.02 37 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.03 37 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.04 37 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 -0.05 37 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 -0.07 37 0 243 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 -0.09 37 0 174 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 -0.11 37 0 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.63 -0.12 37 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 0.82 -0.13 37 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.04 -0.15 37 0 244 0
30MAR27 13.50 P 1.35 1.35 1.35 1.29 -0.17 38 145 371 +115
30MAR27 14.00 P 0.00 0.00 0.00 1.56 -0.21 37 130 196 +59
30MAR27 14.50 P 0.00 0.00 0.00 1.87 -0.23 37 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.21 -0.27 38 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 2.51 -0.37 36 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 2.89 -0.38 36 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.30 -0.39 37 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 3.70 -0.42 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.14 -0.43 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.58 -0.44 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.03 -0.46 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.51 -0.45 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 5.99 -0.48 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.51 -0.46 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.49 -0.47 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.49 -0.48 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 -0.03 36 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 -0.04 36 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 -0.05 36 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 -0.05 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.26 -0.07 36 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 -0.07 36 0 58 0
29JUN27 10.50 P 0.44 0.44 0.44 0.43 -0.08 37 35 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 -0.11 37 0 191 0
29JUN27 11.50 P 0.00 0.00 0.00 0.73 -0.10 37 0 114 0
29JUN27 12.00 P 0.00 0.00 0.00 0.91 -0.11 37 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.07 -0.18 35 0 354 0
29JUN27 13.00 P 0.00 0.00 0.00 1.30 -0.20 35 0 554 0
29JUN27 13.50 P 1.52 1.52 1.52 1.58 -0.19 36 15 516 +15
29JUN27 14.00 P 0.00 0.00 0.00 1.82 -0.25 35 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.12 -0.28 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.44 -0.30 35 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 2.77 -0.34 34 0 56 0
29JUN27 16.00 P 3.18 3.18 3.18 3.18 -0.32 36 5 39 0
29JUN27 16.50 P 0.00 0.00 0.00 3.53 -0.35 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.91 -0.38 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.33 -0.38 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.74 -0.41 35 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.17 -0.42 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.59 -0.45 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.03 -0.48 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.51 -0.48 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.50 -0.46 37 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.23 -0.04 38 0 12 0
29SEP27 9.00 P 0.00 0.00 0.00 0.27 -0.06 38 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.32 -0.06 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.37 -0.06 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.42 -0.08 38 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.49 -0.08 38 0 238 0
29SEP27 10.50 P 0.00 0.00 0.00 0.63 -0.10 38 0 381 0
29SEP27 11.00 P 0.00 0.00 0.00 0.79 -0.12 38 0 273 0
29SEP27 11.50 P 0.00 0.00 0.00 0.98 -0.10 38 0 68 0
29SEP27 12.00 P 0.00 0.00 0.00 1.19 -0.13 38 0 41 0
29SEP27 12.50 P 0.00 0.00 0.00 1.42 -0.15 38 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 1.66 -0.18 38 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 1.92 -0.20 38 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.23 -0.18 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.51 -0.23 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.86 -0.24 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.14 -0.32 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.49 -0.34 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.87 -0.34 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.24 -0.36 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.60 -0.41 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.02 -0.41 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.43 -0.41 37 0 0 0
TOTAL PUT 2,617 27,559 +969
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$ 16.870
29OCT26 9.25 C 0.00 0.00 0.00 7.64 +0.52 92 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.38 +0.53 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.13 +0.53 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.87 +0.51 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.39 +0.53 62 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.87 +0.51 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.38 +0.52 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.89 +0.53 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.37 +0.51 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.89 +0.52 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.39 +0.51 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.89 +0.51 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.40 +0.50 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.92 +0.47 29 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.47 +0.43 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.06 +0.39 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.69 +0.25 28 0 38 0
29OCT26 17.00 C 0.50 0.50 0.48 0.43 +0.19 29 60 108 +15
29OCT26 17.50 C 0.28 0.29 0.20 0.25 +0.12 29 19 87 +15
29OCT26 18.00 C 0.20 0.20 0.17 0.14 +0.07 30 21 448 -6
29OCT26 18.50 C 0.10 0.10 0.10 0.07 +0.04 30 15 83 +15
29OCT26 19.00 C 0.05 0.05 0.05 0.04 +0.02 32 7 59 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.39 +0.50 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.90 +0.50 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.41 +0.50 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.92 +0.50 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.41 +0.47 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.95 +0.49 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.46 +0.51 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.99 +0.50 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.52 +0.47 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.09 +0.44 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.70 +0.40 32 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.35 +0.38 32 0 43 0
27NOV26 16.50 C 1.00 1.00 1.00 1.02 +0.30 31 4 34 0
27NOV26 17.00 C 0.75 0.75 0.75 0.76 +0.23 31 3 47 +3
27NOV26 17.50 C 0.00 0.00 0.00 0.56 +0.18 31 0 11 0
27NOV26 18.00 C 0.00 0.00 0.00 0.40 +0.14 31 0 114 0
27NOV26 18.50 C 0.36 0.36 0.31 0.30 +0.13 33 43 162 +35
27NOV26 19.00 C 0.00 0.00 0.00 0.20 +0.09 32 0 165 0
27NOV26 19.50 C 0.00 0.00 0.00 0.14 +0.07 33 0 114 0
27NOV26 20.00 C 0.14 0.14 0.14 0.09 +0.04 32 4 192 +4
27NOV26 21.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 75 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.67 +0.50 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.40 +0.47 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.14 +0.45 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.94 +0.50 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.42 +0.47 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.92 +0.44 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.48 +0.49 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.98 +0.48 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.47 +0.45 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.03 +0.48 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.56 +0.51 34 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 2.99 +0.37 21 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.68 +0.46 33 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.26 +0.41 31 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 1.89 +0.41 31 0 52 0
30DEC26 16.00 C 1.53 1.53 1.53 1.53 +0.34 30 2 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.23 +0.28 30 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 0.99 +0.21 30 0 198 0
30DEC26 17.50 C 0.88 0.88 0.88 0.78 +0.20 31 15 149 +15
30DEC26 18.00 C 0.60 0.70 0.60 0.61 +0.15 31 17 86 +17
30DEC26 18.50 C 0.53 0.53 0.53 0.49 +0.14 32 4 73 +4
30DEC26 19.00 C 0.00 0.00 0.00 0.37 +0.11 32 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 +0.09 32 0 18 0
30DEC26 20.00 C 0.25 0.25 0.25 0.21 +0.07 32 1 57 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 5.02 +0.46 33 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 4.55 +0.46 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.09 +0.46 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.63 +0.45 32 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.18 +0.46 31 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.77 +0.44 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.39 +0.41 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.04 +0.40 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.67 +0.32 29 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.39 +0.28 30 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.15 +0.25 30 0 0 0
28JAN27 17.50 C 1.06 1.06 1.06 0.94 +0.21 30 15 15 +15
28JAN27 18.00 C 0.00 0.00 0.00 0.77 +0.18 30 0 0 0
28JAN27 18.50 C 0.70 0.70 0.64 0.63 +0.17 31 4 2 +2
28JAN27 19.00 C 0.00 0.00 0.00 0.52 +0.16 32 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.41 +0.14 31 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.32 +0.11 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.19 +0.07 31 0 2 0
28JAN27 22.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.76 +0.46 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.53 +0.47 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.29 +0.48 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.05 +0.45 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.57 +0.54 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.11 +0.47 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.63 +0.45 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.16 +0.46 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.71 +0.45 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.26 +0.44 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.83 +0.43 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.41 +0.46 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.02 +0.43 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.67 +0.41 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.34 +0.38 31 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 2.04 +0.35 31 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.77 +0.33 31 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.49 +0.26 30 0 148 0
30MAR27 17.50 C 1.23 1.23 1.23 1.30 +0.25 31 4 509 +4
30MAR27 18.00 C 1.08 1.08 1.08 1.13 +0.24 32 15 536 +15
30MAR27 18.50 C 0.00 0.00 0.00 0.93 +0.18 31 0 35 0
30MAR27 19.00 C 0.84 0.84 0.84 0.78 +0.16 31 2 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.68 +0.17 32 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.57 +0.15 32 0 192 0
30MAR27 21.00 C 0.45 0.45 0.45 0.39 +0.11 31 19 57 +19
30MAR27 22.00 C 0.35 0.36 0.35 0.26 +0.08 31 129 150 +113
30MAR27 23.00 C 0.00 0.00 0.00 0.18 +0.06 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.84 +0.44 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.63 +0.47 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.39 +0.47 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.17 +0.48 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.69 +0.49 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.22 +0.48 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.76 +0.46 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.31 +0.47 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.87 +0.48 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.45 +0.49 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.05 +0.49 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.65 +0.48 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.28 +0.55 33 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.94 +0.53 32 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.54 +0.42 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.25 +0.40 30 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.98 +0.37 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.75 +0.36 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.53 +0.30 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.36 +0.30 31 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.20 +0.30 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.04 +0.27 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.90 +0.25 31 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.77 +0.22 31 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.57 +0.18 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.42 +0.14 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 +0.11 31 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 +0.09 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.15 +0.06 30 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.79 +0.45 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.36 +0.45 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.93 +0.43 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.54 +0.43 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.15 +0.42 33 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.77 +0.38 32 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.43 +0.40 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.11 +0.36 32 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.81 +0.32 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.54 +0.30 32 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.30 +0.29 32 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 2.08 +0.27 32 0 14 0
29SEP27 17.50 C 0.00 0.00 0.00 1.87 +0.24 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.70 +0.23 32 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.53 +0.21 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.40 +0.23 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.27 +0.23 33 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.13 +0.20 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.91 +0.18 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.73 +0.16 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.58 +0.13 33 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.45 +0.10 33 0 5 0
TOTAL CALL 403 5,483 +286
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 86 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 118 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 49 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 118 0
29OCT26 15.50 P 0.07 0.10 0.07 0.07 -0.09 30 3 118 -3
29OCT26 16.00 P 0.16 0.18 0.13 0.16 -0.14 30 20 283 -3
29OCT26 16.50 P 0.00 0.00 0.00 0.31 -0.23 30 0 96 0
29OCT26 17.00 P 0.49 0.49 0.49 0.57 -0.30 31 15 302 +15
29OCT26 17.50 P 0.00 0.00 0.00 0.86 -0.39 30 0 53 0
29OCT26 18.00 P 0.00 0.00 0.00 1.24 -0.45 30 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.68 -0.48 31 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.14 -0.51 29 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.67 -0.50 41 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.16 -0.51 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.16 -0.51 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.16 -0.51 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.14 -0.53 65 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.14 -0.53 72 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.15 -0.52 84 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 236 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 282 0
27NOV26 14.50 P 0.13 0.13 0.13 0.09 -0.05 32 1 97 -1
27NOV26 15.00 P 0.00 0.00 0.00 0.16 -0.08 32 0 164 0
27NOV26 15.50 P 0.26 0.30 0.26 0.27 -0.12 33 5 430 -4
27NOV26 16.00 P 0.39 0.45 0.37 0.42 -0.17 33 8 342 -6
27NOV26 16.50 P 0.00 0.00 0.00 0.62 -0.21 33 0 44 0
27NOV26 17.00 P 0.81 0.81 0.75 0.87 -0.25 33 28 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.17 -0.28 33 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.48 -0.36 32 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.85 -0.41 32 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.26 -0.45 32 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 2.70 -0.52 32 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.26 -0.42 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.17 -0.50 39 1 1 +1
27NOV26 22.00 P 0.00 0.00 0.00 5.19 -0.48 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.18 -0.49 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.18 -0.50 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.18 -0.49 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30DEC26 10.00 P 0.02 0.02 0.02 0.01 0.00 47 1 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 312 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.04 32 0 213 0
30DEC26 14.00 P 0.15 0.15 0.15 0.12 -0.05 32 1 220 -1
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.09 31 0 252 0
30DEC26 15.00 P 0.28 0.32 0.28 0.29 -0.10 32 4 502 -4
30DEC26 15.50 P 0.39 0.44 0.38 0.42 -0.13 32 26 235 -9
30DEC26 16.00 P 0.54 0.54 0.53 0.60 -0.15 32 4 139 +4
30DEC26 16.50 P 0.71 0.82 0.71 0.81 -0.24 32 30 340 -15
30DEC26 17.00 P 0.94 0.94 0.94 1.07 -0.24 32 15 46 +15
30DEC26 17.50 P 0.00 0.00 0.00 1.36 -0.27 33 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.64 -0.35 31 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.00 -0.38 31 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.39 -0.41 31 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.88 -0.40 35 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.32 -0.43 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.24 -0.45 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.19 -0.48 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.19 -0.48 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.18 -0.50 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.18 -0.49 52 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 1 0
28JAN27 13.50 P 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 0 0
28JAN27 14.50 P 0.29 0.29 0.29 0.27 -0.08 31 3 3 +3
28JAN27 15.00 P 0.36 0.36 0.36 0.39 -0.11 31 2 4 +2
28JAN27 15.50 P 0.49 0.53 0.48 0.54 -0.14 31 6 7 +6
28JAN27 16.00 P 0.00 0.00 0.00 0.72 -0.17 31 0 25 0
28JAN27 16.50 P 0.83 0.83 0.83 0.95 -0.18 32 1 1 +1
28JAN27 17.00 P 0.00 0.00 0.00 1.20 -0.23 32 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.49 -0.23 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.76 -0.32 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.11 -0.35 31 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.48 -0.38 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.97 -0.37 34 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.40 -0.39 35 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.29 -0.43 36 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.20 -0.47 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 190 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.06 31 0 213 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 -0.08 31 0 282 0
30MAR27 14.50 P 0.46 0.46 0.46 0.45 -0.10 32 7 154 0
30MAR27 15.00 P 0.55 0.55 0.55 0.59 -0.12 31 10 83 +9
30MAR27 15.50 P 0.00 0.00 0.00 0.76 -0.14 32 0 128 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 -0.15 32 0 124 0
30MAR27 16.50 P 0.00 0.00 0.00 1.18 -0.19 31 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.44 -0.20 32 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.73 -0.23 32 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.00 -0.29 31 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.33 -0.32 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.77 -0.32 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.16 -0.33 34 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.56 -0.35 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.41 -0.38 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.30 -0.41 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.22 -0.46 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.19 -0.49 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.20 -0.47 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 0.00 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 0.00 31 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 -0.03 31 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 -0.03 31 0 21 0
29JUN27 13.50 P 0.00 0.00 0.00 0.47 -0.05 31 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.60 -0.07 31 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 0.77 -0.08 31 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.94 -0.11 31 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 1.14 -0.14 31 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.36 -0.18 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.60 -0.11 30 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 1.82 -0.27 29 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.16 -0.24 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.48 -0.26 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.82 -0.28 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.18 -0.30 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.56 -0.30 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.94 -0.33 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.75 -0.36 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.59 -0.38 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.47 -0.38 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.37 -0.39 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.27 -0.41 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 -0.03 33 0 12 0
29SEP27 12.00 P 0.00 0.00 0.00 0.35 -0.06 33 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.46 -0.06 33 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.58 -0.08 33 0 3 0
29SEP27 13.50 P 0.00 0.00 0.00 0.72 -0.09 33 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.88 -0.09 33 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.06 -0.10 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.24 -0.13 32 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.45 -0.15 32 0 20 0
29SEP27 16.00 P 0.00 0.00 0.00 1.68 -0.17 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.94 -0.18 32 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.23 -0.21 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.53 -0.21 32 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.85 -0.23 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.17 -0.27 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.53 -0.28 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.89 -0.30 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.27 -0.31 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.06 -0.32 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.89 -0.34 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.72 -0.38 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.60 -0.37 34 0 0 0
TOTAL PUT 191 9,000 +10
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$ 14.150
29OCT26 9.25 C 0.00 0.00 0.00 4.96 -0.04 100 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.67 -0.08 63 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.42 -0.08 58 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.17 -0.06 52 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.67 -0.08 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.68 -0.08 26 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.19 -0.08 22 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 0.74 -0.08 21 0 332 0
29OCT26 14.00 C 0.35 0.35 0.35 0.40 -0.07 22 10 364 -10
29OCT26 14.50 C 0.00 0.00 0.00 0.17 -0.04 22 0 560 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 1,019 0
29OCT26 15.50 C 0.03 0.03 0.03 0.02 -0.01 23 8 176 +7
29OCT26 16.00 C 0.02 0.02 0.02 0.01 0.00 26 20 1,904 -20
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.78 +0.03 56 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.27 +0.01 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.70 -0.07 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.22 -0.08 25 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.75 -0.07 24 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.31 -0.07 24 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 0.96 -0.03 26 0 66 0
27NOV26 14.00 C 0.00 0.00 0.00 0.64 -0.02 25 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.39 -0.02 24 0 86 0
27NOV26 15.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 122 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 195 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 190 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.05 +0.03 72 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.80 +0.03 68 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.52 0.00 59 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.22 -0.06 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.06 +0.03 59 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.81 +0.03 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.47 -0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.32 +0.03 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.78 -0.02 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.27 -0.04 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.84 +0.02 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.29 -0.07 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.85 -0.07 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 -0.07 24 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.11 -0.03 25 0 51 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.01 25 0 311 0
30DEC26 14.50 C 0.00 0.00 0.00 0.57 -0.03 25 0 335 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.02 25 0 1,029 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 25 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 57 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 23 0
30DEC26 17.00 C 0.08 0.08 0.08 0.06 -0.01 25 10 21 +10
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 25 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28JAN27 9.75 C 0.00 0.00 0.00 4.61 - 49 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 4.36 +0.03 46 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.86 +0.02 40 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.38 +0.03 37 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.89 +0.01 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.36 -0.07 25 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.93 -0.07 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.55 -0.06 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.23 -0.03 25 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.93 -0.05 25 0 0 0
28JAN27 14.50 C 0.69 0.74 0.69 0.70 0.00 25 65 90 +65
28JAN27 15.00 C 0.00 0.00 0.00 0.51 -0.03 25 0 15 0
28JAN27 15.50 C 0.00 0.00 0.00 0.36 -0.02 25 0 50 0
28JAN27 16.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 50 0
28JAN27 16.50 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.03 0.00 25 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 6.13 +0.03 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.89 +0.03 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.64 +0.02 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.40 +0.03 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.06 -0.07 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.91 +0.02 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.67 +0.03 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.43 +0.03 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.95 +0.03 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.49 +0.04 33 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.03 +0.03 30 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.59 +0.02 28 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.14 -0.07 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.79 -0.06 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.45 -0.04 25 0 231 0
30MAR27 14.00 C 0.00 0.00 0.00 1.18 -0.03 25 0 164 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 -0.03 25 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.03 25 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 -0.03 25 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 -0.02 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 -0.01 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.89 +0.03 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.64 +0.02 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.40 +0.02 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.16 +0.03 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.91 +0.02 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.68 +0.03 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.44 +0.03 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.96 +0.02 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.49 +0.01 32 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.03 0.00 29 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.60 -0.02 28 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.15 -0.09 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.80 -0.10 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.50 -0.09 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.23 -0.09 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.00 -0.09 25 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.81 -0.07 25 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.65 -0.07 25 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.53 -0.05 25 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.42 -0.06 25 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.33 -0.05 25 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.26 -0.04 25 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.68 +0.03 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.45 +0.03 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.98 +0.02 32 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.54 +0.03 30 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.09 +0.01 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.65 -0.05 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.30 -0.05 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.98 -0.05 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.70 -0.04 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.44 -0.03 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.24 +0.01 26 0 49 0
29SEP27 15.00 C 0.00 0.00 0.00 1.04 0.00 26 0 39 0
29SEP27 15.50 C 0.00 0.00 0.00 0.88 -0.03 26 0 50 0
29SEP27 16.00 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.54 -0.01 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.38 0.00 26 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.31 0.00 26 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
TOTAL CALL 113 13,805 +52
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 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 71 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 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 27 0 381 0
29OCT26 13.00 P 0.03 0.03 0.03 0.02 0.00 23 10 466 0
29OCT26 13.50 P 0.07 0.08 0.07 0.07 +0.01 21 22 547 -2
29OCT26 14.00 P 0.20 0.20 0.20 0.21 +0.01 21 17 285 -15
29OCT26 14.50 P 0.51 0.51 0.51 0.48 +0.03 20 2 288 +2
29OCT26 15.00 P 0.00 0.00 0.00 0.89 +0.06 22 0 366 0
29OCT26 15.50 P 0.00 0.00 0.00 1.35 +0.07 0 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.85 +0.08 0 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 25 0 22 0
27NOV26 13.00 P 0.11 0.11 0.11 0.11 +0.01 24 20 141 0
27NOV26 13.50 P 0.20 0.20 0.20 0.22 +0.01 24 10 170 0
27NOV26 14.00 P 0.00 0.00 0.00 0.40 +0.01 23 0 58 0
27NOV26 14.50 P 0.00 0.00 0.00 0.66 +0.02 23 0 229 0
27NOV26 15.00 P 0.00 0.00 0.00 1.02 +0.06 24 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.42 +0.07 24 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.87 +0.07 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 40 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 29 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 0.00 24 0 337 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 146 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 +0.01 24 0 436 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 +0.02 24 0 237 0
30DEC26 14.50 P 0.00 0.00 0.00 0.80 +0.03 24 0 229 0
30DEC26 15.00 P 0.00 0.00 0.00 1.11 +0.04 23 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.51 +0.06 24 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 1.93 +0.07 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.38 +0.08 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 1 0
28JAN27 13.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.63 +0.03 24 0 30 0
28JAN27 14.50 P 0.00 0.00 0.00 0.89 +0.03 24 0 113 0
28JAN27 15.00 P 0.00 0.00 0.00 1.20 +0.03 24 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 1.58 +0.07 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.98 +0.07 24 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.41 +0.07 24 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.87 +0.04 24 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 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 0.13 +0.01 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 165 0
30MAR27 12.50 P 0.00 0.00 0.00 0.32 +0.02 26 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 +0.01 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.64 +0.02 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 0.87 +0.02 26 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 +0.03 26 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.46 +0.09 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.76 +0.06 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.13 +0.06 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.57 +0.04 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.99 +0.02 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.43 0.00 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.88 0.00 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.35 0.00 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.85 +0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.35 +0.05 0 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 0.03 -0.01 25 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 -0.01 25 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 0.07 -0.01 25 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.29 -0.01 25 0 461 0
29JUN27 12.00 P 0.42 0.42 0.42 0.42 0.00 25 4 124 +4
29JUN27 12.50 P 0.00 0.00 0.00 0.58 0.00 25 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 0.77 +0.01 25 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 0.99 0.00 25 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.24 -0.01 25 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.55 +0.01 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.87 +0.01 25 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.24 +0.04 25 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.60 -0.04 25 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.03 +0.06 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.45 -0.02 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.89 -0.01 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.32 -0.03 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.75 -0.05 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.21 -0.05 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.70 -0.03 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.12 +0.01 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.22 +0.02 26 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.44 +0.03 26 0 91 0
29SEP27 12.00 P 0.00 0.00 0.00 0.59 +0.03 26 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.95 +0.01 26 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.19 +0.01 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.45 +0.01 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.75 +0.01 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.08 +0.02 26 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.42 +0.01 26 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.79 +0.01 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.16 -0.01 26 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.58 +0.01 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.00 -0.01 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.43 +0.01 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.87 +0.07 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.32 +0.06 27 0 0 0
TOTAL PUT 85 12,647 -11
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$ 4.535
29OCT26 2.80 C 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.54 +0.10 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.44 +0.10 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.34 +0.10 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.04 +0.10 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 +0.10 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.84 +0.10 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.75 +0.11 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.65 +0.11 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.54 +0.10 0 0 4 0
29OCT26 4.10 C 0.00 0.00 0.00 0.45 +0.11 27 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.36 +0.11 27 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.26 +0.08 21 0 300 0
29OCT26 4.40 C 0.00 0.00 0.00 0.19 +0.08 24 0 873 0
29OCT26 4.50 C 0.08 0.13 0.08 0.12 +0.06 22 30 1,438 +3
29OCT26 4.60 C 0.05 0.08 0.05 0.08 +0.04 24 100 1,254 +36
29OCT26 4.70 C 0.03 0.07 0.03 0.05 +0.03 25 810 8,323 +510
29OCT26 4.80 C 0.02 0.04 0.02 0.03 +0.02 25 630 2,466 -600
29OCT26 4.90 C 0.00 0.00 0.00 0.02 +0.01 27 0 5,491 0
29OCT26 5.00 C 0.01 0.01 0.01 0.01 0.00 27 1 4,906 +1
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 11,729 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.55 +0.11 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.45 +0.11 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.35 +0.10 37 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.25 +0.10 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.06 +0.11 40 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.96 +0.11 36 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.86 +0.10 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.76 +0.11 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.66 +0.10 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.57 +0.10 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.48 +0.10 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.39 +0.10 23 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.31 +0.08 23 0 1,261 0
27NOV26 4.40 C 0.24 0.24 0.24 0.25 +0.08 24 30 633 0
27NOV26 4.50 C 0.19 0.19 0.19 0.18 +0.06 22 90 917 +30
27NOV26 4.60 C 0.14 0.14 0.14 0.14 +0.05 23 120 3,831 +90
27NOV26 4.70 C 0.08 0.11 0.08 0.10 +0.04 23 70 1,801 +30
27NOV26 4.80 C 0.05 0.07 0.05 0.07 +0.03 23 125 493 -10
27NOV26 4.90 C 0.04 0.05 0.04 0.05 +0.02 24 65 4,161 -30
27NOV26 5.00 C 0.04 0.04 0.04 0.04 +0.02 25 10 2,030 0
27NOV26 5.25 C 0.02 0.02 0.02 0.02 +0.01 28 379 3,842 +137
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.66 +0.10 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.56 +0.10 39 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.46 +0.11 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.36 +0.10 31 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.26 +0.10 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 +0.09 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.97 +0.10 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 +0.11 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 +0.09 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 +0.10 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 +0.10 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 +0.08 21 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.08 21 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 +0.08 22 0 5,500 0
30DEC26 4.40 C 0.23 0.23 0.23 0.29 +0.08 23 30 975 +25
30DEC26 4.50 C 0.00 0.00 0.00 0.23 +0.06 22 0 1,840 0
30DEC26 4.60 C 0.15 0.20 0.15 0.19 +0.06 23 32 1,711 +32
30DEC26 4.70 C 0.00 0.00 0.00 0.14 +0.05 22 0 2,103 0
30DEC26 4.80 C 0.10 0.13 0.10 0.11 +0.03 23 13 5,368 +10
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.03 24 0 2,279 0
30DEC26 5.00 C 0.05 0.07 0.05 0.07 +0.03 24 237 4,087 +128
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 4,235 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,478 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 1.37 +0.10 29 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.27 +0.10 26 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.17 +0.10 22 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 1.07 +0.09 17 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.97 +0.09 0 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.88 +0.09 22 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.79 +0.10 23 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.71 +0.10 25 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.60 +0.08 20 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.53 +0.08 22 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.44 +0.06 20 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.40 +0.10 24 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.33 +0.07 23 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.27 +0.06 22 0 8 0
28JAN27 4.60 C 0.00 0.00 0.00 0.22 +0.05 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.18 +0.05 23 0 37 0
28JAN27 4.80 C 0.00 0.00 0.00 0.15 +0.04 23 0 3 0
28JAN27 4.90 C 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
28JAN27 5.00 C 0.07 0.07 0.07 0.09 +0.03 23 4 16 +4
28JAN27 5.25 C 0.00 0.00 0.00 0.05 +0.02 23 0 21 0
28JAN27 5.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 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
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.79 +0.11 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.69 +0.10 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.59 +0.10 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.40 +0.11 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.30 +0.10 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.20 +0.10 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.11 +0.10 26 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 1.01 +0.10 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.92 +0.09 23 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 +0.10 25 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 +0.09 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 +0.09 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 +0.08 23 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 +0.08 23 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 +0.08 23 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.39 +0.07 22 0 2,558 0
30MAR27 4.50 C 0.36 0.36 0.36 0.34 +0.06 23 4 5,192 +4
30MAR27 4.60 C 0.00 0.00 0.00 0.29 +0.06 23 0 3,143 0
30MAR27 4.70 C 0.23 0.23 0.23 0.25 +0.05 23 920 7,775 +720
30MAR27 4.80 C 0.18 0.18 0.18 0.21 +0.05 23 25 332 +25
30MAR27 4.90 C 0.18 0.18 0.18 0.18 +0.04 23 5 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.03 24 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.81 +0.10 36 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.71 +0.10 33 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.62 +0.11 34 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.52 +0.10 31 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.43 +0.11 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.33 +0.10 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.24 +0.10 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.15 +0.10 27 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.06 +0.10 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.97 +0.10 25 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.88 +0.10 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.79 +0.08 23 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.68 +0.09 19 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.61 +0.08 20 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.54 +0.08 20 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.48 +0.07 20 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.44 +0.06 22 0 590 0
29JUN27 4.50 C 0.00 0.00 0.00 0.38 +0.05 22 0 401 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 +0.05 21 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 +0.04 21 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 +0.03 21 0 751 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 +0.02 21 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 747 0
29JUN27 5.25 C 0.13 0.16 0.13 0.11 +0.01 21 73 4,618 -60
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 3,207 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 21 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.43 +0.10 29 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.34 +0.11 29 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.25 +0.11 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.16 +0.11 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.07 +0.10 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.98 +0.09 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.90 +0.09 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.83 +0.10 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.75 +0.09 24 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.68 +0.08 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.61 +0.07 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.55 +0.07 24 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.50 +0.07 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.45 +0.07 24 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.40 +0.06 24 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.36 +0.06 24 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.32 +0.05 24 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.29 +0.05 24 0 490 0
29SEP27 5.00 C 0.22 0.22 0.22 0.25 +0.04 24 30 92 +30
29SEP27 5.25 C 0.00 0.00 0.00 0.19 +0.04 24 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.14 +0.03 24 0 381 0
29SEP27 5.75 C 0.00 0.00 0.00 0.10 +0.02 24 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.06 +0.02 25 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 3,833 143,986 +1,115
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 3,786 0
29OCT26 4.20 P 0.01 0.01 0.01 0.01 -0.02 24 10 878 -10
29OCT26 4.30 P 0.04 0.04 0.02 0.03 -0.02 26 754 2,562 +101
29OCT26 4.40 P 0.04 0.05 0.04 0.05 -0.04 24 47 1,604 +7
29OCT26 4.50 P 0.07 0.09 0.07 0.09 -0.05 25 155 2,384 -35
29OCT26 4.60 P 0.14 0.14 0.14 0.14 -0.08 24 30 1,737 0
29OCT26 4.70 P 0.00 0.00 0.00 0.21 -0.09 25 0 1,644 0
29OCT26 4.80 P 0.30 0.30 0.30 0.29 -0.09 26 4 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.38 -0.10 28 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.47 -0.11 27 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.72 -0.11 37 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.97 -0.11 46 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.22 -0.11 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.47 -0.11 63 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.72 -0.11 70 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.97 -0.11 77 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.22 -0.11 84 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.47 -0.11 91 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.72 -0.11 97 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.97 -0.11 102 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.22 -0.11 108 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 335 0
27NOV26 3.90 P 0.01 0.02 0.01 0.01 0.00 26 405 2,455 -55
27NOV26 4.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 4,773 0
27NOV26 4.10 P 0.02 0.02 0.02 0.02 -0.01 23 30 4,147 -30
27NOV26 4.20 P 0.05 0.05 0.04 0.04 -0.02 24 1,195 2,933 +75
27NOV26 4.30 P 0.08 0.08 0.06 0.06 -0.03 23 3 1,231 -2
27NOV26 4.40 P 0.08 0.08 0.08 0.09 -0.04 23 10 1,091 +10
27NOV26 4.50 P 0.00 0.00 0.00 0.14 -0.05 24 0 3,066 0
27NOV26 4.60 P 0.20 0.20 0.20 0.19 -0.06 24 4 1,282 0
27NOV26 4.70 P 0.25 0.25 0.25 0.25 -0.08 24 60 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.33 -0.08 26 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.41 -0.09 26 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.50 -0.08 28 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.72 -0.11 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.97 -0.11 33 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.22 -0.11 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.47 -0.11 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.72 -0.11 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.97 -0.11 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.22 -0.11 59 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.47 -0.11 63 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.72 -0.11 68 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.97 -0.11 72 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.22 -0.11 75 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,339 0
30DEC26 4.00 P 0.03 0.03 0.03 0.03 -0.01 24 5 1,361 -5
30DEC26 4.10 P 0.05 0.05 0.04 0.05 -0.01 24 162 2,760 +30
30DEC26 4.20 P 0.07 0.07 0.06 0.07 -0.02 24 41 1,391 +30
30DEC26 4.30 P 0.09 0.09 0.08 0.09 -0.03 23 100 5,486 +17
30DEC26 4.40 P 0.12 0.12 0.12 0.12 -0.05 22 288 1,140 +288
30DEC26 4.50 P 0.15 0.15 0.15 0.17 -0.05 23 30 1,428 0
30DEC26 4.60 P 0.20 0.20 0.20 0.22 -0.06 23 30 947 +30
30DEC26 4.70 P 0.28 0.28 0.28 0.28 -0.08 23 30 504 -30
30DEC26 4.80 P 0.00 0.00 0.00 0.35 -0.08 23 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 -0.08 24 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 -0.10 24 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 -0.10 25 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.10 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 -0.10 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 -0.10 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.72 -0.11 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 -0.10 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 -0.10 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.47 -0.11 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.72 -0.11 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.97 -0.11 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.22 -0.11 62 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.47 -0.11 65 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.73 -0.10 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.98 -0.10 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.23 -0.10 80 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 30 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 -0.01 23 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 -0.02 20 0 450 0
28JAN27 3.90 P 0.00 0.00 0.00 0.02 -0.02 21 0 8 0
28JAN27 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 40 0
28JAN27 4.10 P 0.05 0.05 0.05 0.06 -0.01 23 5 270 +5
28JAN27 4.20 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.15 -0.04 22 0 1 0
28JAN27 4.50 P 0.00 0.00 0.00 0.19 -0.05 22 0 1 0
28JAN27 4.60 P 0.24 0.24 0.24 0.25 -0.05 23 4 4 +4
28JAN27 4.70 P 0.00 0.00 0.00 0.31 -0.06 23 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.37 -0.07 23 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.45 -0.07 24 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.53 -0.08 24 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.75 -0.08 26 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.98 -0.10 28 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.23 -0.10 32 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.48 -0.10 37 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.72 -0.11 37 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.98 -0.10 44 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 24 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 3,077 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 -0.01 23 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 4,539 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.02 23 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 -0.02 23 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.03 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.04 23 0 1,792 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.05 23 0 1,395 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.05 23 0 3,242 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.08 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 -0.07 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 -0.07 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 -0.06 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 -0.07 25 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 -0.11 26 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 -0.10 28 0 1,123 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 -0.10 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 -0.11 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 -0.10 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 -0.10 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.47 -0.11 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.72 -0.11 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.97 -0.11 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 -0.11 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.47 -0.11 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.73 -0.10 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.98 -0.10 58 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 -0.01 20 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 -0.01 21 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 -0.02 21 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 -0.02 21 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 -0.02 21 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 -0.03 21 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 -0.04 21 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 -0.05 21 0 310 0
29JUN27 4.30 P 0.27 0.27 0.27 0.24 -0.05 21 7 398 -7
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.06 20 0 319 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 -0.07 20 0 309 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 -0.08 20 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 -0.08 20 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.51 -0.08 20 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 -0.08 20 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 -0.09 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.84 -0.10 19 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.05 -0.10 17 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.27 -0.10 13 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.73 -0.10 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.98 -0.14 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.23 -0.13 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.47 -0.14 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.72 -0.13 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.22 -0.12 0 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
29SEP27 3.40 P 0.00 0.00 0.00 0.06 -0.01 24 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 -0.02 24 0 608 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 -0.02 23 0 30 0
29SEP27 3.80 P 0.00 0.00 0.00 0.14 -0.03 24 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.17 -0.02 24 0 20 0
29SEP27 4.00 P 0.19 0.20 0.19 0.20 -0.03 24 65 150 +51
29SEP27 4.10 P 0.25 0.25 0.25 0.25 -0.02 24 7 72 +7
29SEP27 4.20 P 0.00 0.00 0.00 0.28 -0.04 24 0 94 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 -0.04 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.43 -0.05 24 0 158 0
29SEP27 4.60 P 0.00 0.00 0.00 0.49 -0.05 24 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.55 -0.05 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.60 -0.07 23 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.67 -0.07 23 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.74 -0.07 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.93 -0.08 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.14 -0.08 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.35 -0.08 24 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.57 -0.09 24 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.79 -0.09 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.02 -0.10 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.26 -0.10 23 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.49 -0.12 0 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.73 -0.12 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.97 -0.13 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.22 -0.12 0 0 0 0
TOTAL PUT 3,481 149,123 +481
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$ 27.740
29OCT26 19.00 C 0.00 0.00 0.00 8.79 +0.17 69 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.30 +0.18 69 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.81 +0.20 68 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.80 +0.22 55 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.80 +0.22 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.78 +0.15 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.79 +0.16 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.82 +0.15 26 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 1.92 +0.14 26 0 16 0
29OCT26 27.00 C 0.00 0.00 0.00 1.17 +0.09 26 0 125 0
29OCT26 28.00 C 0.66 0.66 0.66 0.60 +0.06 26 15 406 0
29OCT26 29.00 C 0.36 0.45 0.36 0.27 +0.04 26 200 3,312 +23
29OCT26 30.00 C 0.19 0.21 0.19 0.11 +0.02 27 32 4,126 -30
29OCT26 31.00 C 0.09 0.09 0.09 0.04 +0.01 27 4 626 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 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 57 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 8.36 +0.20 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.86 +0.20 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.89 +0.21 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.90 +0.18 37 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.89 +0.16 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.96 +0.16 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.09 +0.15 29 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.32 +0.14 29 0 54 0
27NOV26 27.00 C 0.00 0.00 0.00 1.68 +0.11 29 0 135 0
27NOV26 28.00 C 1.34 1.34 1.24 1.11 +0.06 28 30 280 0
27NOV26 29.00 C 0.86 0.95 0.86 0.76 +0.12 29 76 252 0
27NOV26 30.00 C 0.00 0.00 0.00 0.45 +0.04 29 0 313 0
27NOV26 31.00 C 0.28 0.28 0.27 0.27 +0.03 29 46 325 -8
27NOV26 32.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 334 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 280 0
27NOV26 35.00 C 0.07 0.07 0.07 0.03 +0.01 30 3 224 -3
27NOV26 36.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.03 +0.29 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.59 +0.33 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.06 +0.29 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.09 +0.28 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.12 +0.25 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.03 +0.15 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.15 +0.14 28 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.34 +0.13 28 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 2.61 +0.06 28 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 1.97 +0.03 28 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 1.49 +0.07 28 0 70 0
30DEC26 29.00 C 1.31 1.31 1.31 1.07 +0.05 28 15 217 0
30DEC26 30.00 C 0.00 0.00 0.00 0.76 +0.04 28 0 375 0
30DEC26 31.00 C 0.66 0.66 0.66 0.53 +0.04 29 1 151 +1
30DEC26 32.00 C 0.00 0.00 0.00 0.35 +0.03 28 0 457 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 376 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 406 0
30DEC26 36.00 C 0.11 0.11 0.11 0.06 +0.01 29 3 215 +3
30DEC26 37.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 0.00 28 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 8.70 +0.34 49 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 8.19 +0.31 45 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.21 +0.28 40 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.25 +0.24 36 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.33 +0.30 34 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.46 +0.26 32 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.56 +0.12 28 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 2.84 +0.03 28 0 15 0
28JAN27 27.00 C 2.55 2.55 2.55 2.27 +0.07 28 15 15 +15
28JAN27 28.00 C 2.02 2.02 1.81 1.79 +0.10 29 65 245 +65
28JAN27 29.00 C 1.60 1.60 1.60 1.37 +0.08 29 15 15 +15
28JAN27 30.00 C 1.21 1.21 1.21 1.02 +0.05 28 2 32 +2
28JAN27 31.00 C 0.00 0.00 0.00 0.76 +0.05 29 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.55 +0.04 29 0 32 0
28JAN27 33.00 C 0.42 0.42 0.42 0.39 +0.03 29 15 30 +15
28JAN27 34.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 30 0
28JAN27 35.00 C 0.29 0.29 0.29 0.19 +0.02 29 15 15 +15
28JAN27 36.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.28 +0.23 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.77 +0.19 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.39 +0.27 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.37 +0.16 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.48 +0.14 33 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 5.70 +0.20 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.91 +0.29 32 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.18 +0.26 31 0 0 0
30MAR27 26.00 C 3.79 3.79 3.79 3.42 +0.09 29 15 30 +15
30MAR27 27.00 C 0.00 0.00 0.00 2.84 +0.08 29 0 45 0
30MAR27 28.00 C 2.57 2.57 2.57 2.41 +0.15 30 30 46 +30
30MAR27 29.00 C 2.05 2.05 2.05 1.99 +0.15 30 3 52 0
30MAR27 30.00 C 1.76 1.78 1.76 1.52 +0.03 29 506 609 +505
30MAR27 31.00 C 0.00 0.00 0.00 1.29 +0.09 30 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 0.97 +0.02 29 0 1,155 0
30MAR27 33.00 C 0.00 0.00 0.00 0.78 +0.03 29 0 1,548 0
30MAR27 34.00 C 0.00 0.00 0.00 0.62 +0.04 30 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.49 +0.04 30 0 3,543 0
30MAR27 36.00 C 0.00 0.00 0.00 0.38 +0.04 30 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.29 +0.03 30 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 0.00 30 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 0.00 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 9.53 +0.23 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.03 +0.19 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.56 +0.16 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.71 +0.17 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.85 +0.14 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.05 +0.13 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.30 +0.21 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.62 +0.18 32 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 3.99 +0.13 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.33 +0.01 30 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 2.92 +0.04 31 0 8,021 0
29JUN27 29.00 C 0.00 0.00 0.00 2.48 +0.05 31 0 1,570 0
29JUN27 30.00 C 2.40 2.40 2.28 2.09 +0.02 30 12 338 +6
29JUN27 31.00 C 2.04 2.04 2.03 1.76 0.00 30 9 50 0
29JUN27 32.00 C 0.00 0.00 0.00 1.46 -0.04 30 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.22 -0.03 30 0 61 0
29JUN27 34.00 C 0.00 0.00 0.00 1.01 -0.04 30 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 0.83 -0.04 30 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.69 -0.03 30 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.56 -0.02 30 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.46 -0.03 30 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.30 -0.03 30 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 33 0
29SEP27 19.50 C 0.00 0.00 0.00 9.16 +0.22 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.71 +0.20 37 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 7.86 +0.18 35 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.06 +0.16 34 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.32 +0.16 34 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.60 +0.14 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.95 +0.12 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.31 +0.06 31 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 3.78 +0.02 31 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.31 +0.02 31 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 2.92 +0.03 31 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 2.55 +0.01 31 0 235 0
29SEP27 31.00 C 0.00 0.00 0.00 2.24 +0.05 31 0 130 0
29SEP27 32.00 C 2.06 2.06 1.99 1.95 +0.10 31 72 87 +72
29SEP27 33.00 C 0.00 0.00 0.00 1.69 +0.06 31 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 1.46 +0.01 31 0 59 0
29SEP27 35.00 C 0.00 0.00 0.00 1.26 0.00 31 0 6 0
29SEP27 36.00 C 0.00 0.00 0.00 1.09 0.00 31 0 6 0
29SEP27 37.00 C 0.00 0.00 0.00 0.91 -0.03 31 0 2 0
29SEP27 38.00 C 0.00 0.00 0.00 0.78 -0.03 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.68 -0.01 31 0 1 0
29SEP27 40.00 C 0.80 0.80 0.80 0.60 0.00 31 1 71 +1
TOTAL CALL 1,200 50,134 +742
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 170 0
29OCT26 25.00 P 0.07 0.07 0.07 0.04 0.00 27 2 176 -2
29OCT26 26.00 P 0.14 0.18 0.14 0.14 -0.01 27 3 850 +2
29OCT26 27.00 P 0.28 0.36 0.28 0.39 -0.04 27 30 4,472 -17
29OCT26 28.00 P 0.75 0.75 0.62 0.86 -0.03 28 82 3,852 +21
29OCT26 29.00 P 0.00 0.00 0.00 1.52 -0.13 28 0 2,550 0
29OCT26 30.00 P 0.00 0.00 0.00 2.37 -0.14 29 0 904 0
29OCT26 31.00 P 3.11 3.11 3.11 3.27 -0.15 27 25 183 0
29OCT26 32.00 P 0.00 0.00 0.00 4.26 -0.16 0 0 87 0
29OCT26 33.00 P 0.00 0.00 0.00 5.26 -0.16 0 0 2 0
29OCT26 34.00 P 0.00 0.00 0.00 6.26 -0.16 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.26 -0.16 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.26 -0.16 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.26 -0.16 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.26 -0.16 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.26 -0.16 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.26 -0.16 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 31 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 0.00 30 0 18 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 0.00 30 0 215 0
27NOV26 25.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.48 -0.02 29 0 792 0
27NOV26 27.00 P 0.00 0.00 0.00 0.79 -0.08 28 0 1,900 0
27NOV26 28.00 P 1.05 1.19 1.05 1.29 -0.04 29 30 1,892 0
27NOV26 29.00 P 0.00 0.00 0.00 1.84 -0.16 28 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.61 -0.14 29 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 3.44 -0.12 29 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 4.33 -0.14 29 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 5.28 -0.19 29 0 48 0
27NOV26 34.00 P 0.00 0.00 0.00 6.26 -0.20 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.26 -0.20 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.26 -0.20 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.26 -0.20 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.26 -0.20 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.26 -0.20 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.26 -0.20 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 0.00 29 0 82 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 371 0
30DEC26 25.00 P 0.00 0.00 0.00 0.43 -0.04 28 0 395 0
30DEC26 26.00 P 0.00 0.00 0.00 0.72 -0.03 29 0 578 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 -0.09 28 0 326 0
30DEC26 28.00 P 1.41 1.48 1.35 1.55 -0.07 28 45 1,800 +30
30DEC26 29.00 P 0.00 0.00 0.00 2.18 -0.08 29 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 2.83 -0.14 28 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 3.64 -0.11 29 0 688 0
30DEC26 32.00 P 0.00 0.00 0.00 4.50 -0.14 30 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 5.34 -0.20 28 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 6.29 -0.19 28 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 7.26 -0.20 0 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 8.26 -0.21 0 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.26 -0.20 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.26 -0.20 0 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 11.26 -0.20 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.26 -0.20 0 0 2,000 -400
30DEC26 41.00 P 0.00 0.00 0.00 13.26 -0.20 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.26 -0.20 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.26 -0.20 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.26 -0.20 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.26 -0.20 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.26 -0.20 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.26 -0.20 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.26 -0.20 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.26 -0.20 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.06 0.00 29 0 15 0
28JAN27 22.00 P 0.16 0.16 0.15 0.11 -0.01 28 40 215 +40
28JAN27 23.00 P 0.24 0.24 0.22 0.21 -0.02 28 40 100 +40
28JAN27 24.00 P 0.34 0.38 0.34 0.37 -0.03 28 95 135 +95
28JAN27 25.00 P 0.52 0.53 0.52 0.60 -0.03 29 100 120 +100
28JAN27 26.00 P 0.80 0.80 0.74 0.89 -0.07 28 182 202 +182
28JAN27 27.00 P 1.16 1.22 1.15 1.26 -0.12 28 360 430 +300
28JAN27 28.00 P 1.63 1.70 1.60 1.75 -0.09 28 396 386 +366
28JAN27 29.00 P 0.00 0.00 0.00 2.38 -0.08 29 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.08 -0.04 29 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 3.76 -0.11 28 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.50 -0.19 27 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.34 -0.29 25 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.34 -0.20 28 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.29 -0.19 29 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 8.26 -0.21 0 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 9.26 -0.20 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 0.00 30 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 0.00 30 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 0.00 30 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 0.00 30 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 -0.03 29 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.93 -0.07 29 0 287 0
30MAR27 26.00 P 1.21 1.21 1.21 1.27 -0.05 29 2 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.68 -0.14 29 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.17 -0.09 29 0 1,684 0
30MAR27 29.00 P 0.00 0.00 0.00 2.71 -0.13 28 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.35 -0.15 28 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.06 -0.15 28 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.89 -0.09 29 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.52 -0.33 26 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.47 -0.23 28 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.43 -0.16 30 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 8.35 -0.17 30 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 9.29 -0.19 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.27 -0.19 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.26 -0.20 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.26 -0.20 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.26 -0.20 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.26 -0.20 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.26 -0.20 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.26 -0.20 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.26 -0.20 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.20 -0.04 30 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.25 -0.05 30 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.32 -0.05 30 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.48 -0.07 30 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.68 -0.10 30 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.94 -0.10 30 0 174 0
29JUN27 24.00 P 0.00 0.00 0.00 1.26 -0.09 30 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.64 -0.08 30 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.05 -0.08 30 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.50 -0.12 30 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.00 -0.18 29 0 8,018 0
29JUN27 29.00 P 3.67 3.67 3.67 3.67 -0.09 30 15 1,107 -15
29JUN27 30.00 P 0.00 0.00 0.00 4.29 -0.17 30 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.93 -0.23 29 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.64 -0.27 29 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.50 -0.19 30 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.21 -0.29 29 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 8.09 -0.24 30 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.93 -0.26 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.79 -0.27 29 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.67 -0.28 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.58 -0.28 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.46 -0.32 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.38 -0.32 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.46 -0.04 31 0 1 0
29SEP27 20.00 P 0.63 0.63 0.63 0.55 -0.05 31 2 51 -2
29SEP27 21.00 P 0.00 0.00 0.00 0.76 -0.06 31 0 335 0
29SEP27 22.00 P 0.00 0.00 0.00 1.02 -0.06 31 0 34 0
29SEP27 23.00 P 0.00 0.00 0.00 1.31 -0.09 31 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.61 -0.12 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.00 -0.12 30 0 12 0
29SEP27 26.00 P 0.00 0.00 0.00 2.46 -0.08 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.92 -0.15 30 0 0 0
29SEP27 28.00 P 3.42 3.43 3.39 3.47 -0.15 30 150 150 +150
29SEP27 29.00 P 0.00 0.00 0.00 4.09 -0.10 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.73 -0.10 31 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.34 -0.24 30 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.06 -0.24 30 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 6.81 -0.23 30 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.58 -0.26 30 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.38 -0.28 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.27 -0.22 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.07 -0.27 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.95 -0.26 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.76 -0.33 29 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.70 -0.28 30 0 15 0
TOTAL PUT 1,599 60,181 +890
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$ 4.330
29OCT26 3.30 C 0.00 0.00 0.00 1.04 -0.01 55 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.94 -0.01 50 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.84 -0.01 44 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.74 -0.01 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.65 0.00 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.55 0.00 38 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.45 0.00 32 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 0.00 20 0 10 0
29OCT26 4.50 C 0.03 0.03 0.03 0.03 +0.01 20 126 203 -30
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 423 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.06 0.00 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.96 0.00 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.86 0.00 38 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.76 0.00 33 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.66 0.00 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
27NOV26 4.40 C 0.10 0.10 0.10 0.10 -0.01 19 125 185 +125
27NOV26 4.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
27NOV26 4.70 C 0.03 0.03 0.03 0.03 +0.01 21 20 20 +20
27NOV26 4.80 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 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 41 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 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 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.07 +0.01 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.97 +0.01 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 +0.02 20 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 0.00 19 0 62 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.01 19 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 0.00 19 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 19 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 +0.01 21 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 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 0.98 +0.02 29 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.88 +0.01 26 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.78 +0.01 23 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.60 +0.01 22 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.04 0.00 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 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.09 +0.01 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.00 +0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.90 +0.01 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.81 +0.01 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.72 +0.01 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.48 +0.02 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.40 +0.01 19 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 0.00 17 0 90 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.01 17 0 419 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.01 17 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 0.00 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 19 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 -0.01 18 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 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.13 +0.01 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.04 +0.02 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.95 +0.02 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.86 +0.01 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.77 +0.01 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.69 +0.01 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.60 0.00 18 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 +0.01 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.41 +0.01 19 0 15 0
29JUN27 4.30 C 0.34 0.34 0.34 0.33 -0.02 17 105 120 +105
29JUN27 4.40 C 0.00 0.00 0.00 0.30 0.00 19 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 -0.01 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 0.15 +0.01 19 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.12 0.00 19 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.10 0.00 19 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 0.00 19 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 20 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.14 +0.01 25 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.05 +0.01 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.96 +0.01 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.87 +0.01 23 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.78 0.00 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.69 0.00 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.20 -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 0.15 +0.01 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.10 0.00 19 0 12 0
29SEP27 5.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 376 5,920 +220
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 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 48 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 19 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 0.00 18 0 421 0
29OCT26 4.40 P 0.00 0.00 0.00 0.11 0.00 17 0 133 0
29OCT26 4.50 P 0.00 0.00 0.00 0.19 0.00 19 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.27 0.00 0 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.37 0.00 0 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.57 0.00 0 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.67 0.00 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.92 0.00 0 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 39 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 23 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.07 0.00 20 0 100 0
27NOV26 4.30 P 0.00 0.00 0.00 0.10 0.00 19 0 160 0
27NOV26 4.40 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.22 0.00 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.67 0.00 0 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.42 0.00 0 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 0.02 +0.01 22 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 190 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 0.00 19 0 578 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 0.00 18 0 285 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.01 20 0 260 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 0.00 18 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.01 0 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 0.00 24 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.67 -0.01 0 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 18 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 0.04 +0.01 20 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 19 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.26 0.00 18 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.33 0.00 19 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.48 -0.01 17 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.42 -0.01 0 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 0.00 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 19 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 0.00 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 +0.01 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 0.00 18 0 125 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 0.00 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 -0.01 18 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 -0.01 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 -0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 -0.01 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 -0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 0.00 19 0 130 0
29JUN27 4.10 P 0.14 0.14 0.14 0.14 0.00 18 96 233 +96
29JUN27 4.20 P 0.00 0.00 0.00 0.17 -0.01 18 0 245 0
29JUN27 4.30 P 0.22 0.22 0.22 0.22 +0.01 18 120 595 +120
29JUN27 4.40 P 0.00 0.00 0.00 0.27 0.00 18 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 0.40 +0.01 19 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.45 -0.02 18 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 -0.01 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.61 -0.01 18 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 0.00 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.92 -0.01 0 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 +0.01 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.23 0.00 17 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.28 +0.01 17 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.33 +0.01 17 0 35 0
29SEP27 4.30 P 0.00 0.00 0.00 0.39 +0.02 17 0 25 0
29SEP27 4.40 P 0.00 0.00 0.00 0.45 +0.02 17 0 80 0
29SEP27 4.50 P 0.50 0.50 0.50 0.52 +0.02 17 15 51 +15
29SEP27 4.60 P 0.00 0.00 0.00 0.59 +0.02 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.67 +0.02 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.74 +0.01 15 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.82 +0.01 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.91 +0.02 15 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
TOTAL PUT 231 7,607 +231
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$ 3.230
29OCT26 2.20 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.63 -0.05 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.44 -0.04 35 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.34 -0.05 28 0 4 0
29OCT26 3.00 C 0.00 0.00 0.00 0.24 -0.05 20 0 4 0
29OCT26 3.10 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.11 -0.02 29 0 243 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 -0.02 28 0 50 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 -0.02 28 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 180 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.04 -0.05 37 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.28 -0.05 26 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.23 -0.03 31 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.16 -0.03 28 0 300 0
27NOV26 3.30 C 0.00 0.00 0.00 0.12 -0.02 30 0 522 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 -0.02 29 0 520 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 156 0
27NOV26 3.60 C 0.04 0.04 0.04 0.04 -0.01 31 40 817 +40
27NOV26 3.70 C 0.00 0.00 0.00 0.03 0.00 32 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 0.00 33 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.05 -0.05 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.95 -0.05 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 -0.05 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 -0.05 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.05 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.32 -0.03 27 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 -0.03 27 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.04 28 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.03 27 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.02 29 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 0.00 30 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.01 30 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 31 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 31 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 31 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC26 6.50 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 0.01 0.00 72 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.96 -0.05 34 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.87 -0.04 36 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.77 -0.04 32 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.67 -0.04 28 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.58 -0.04 27 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.22 -0.03 26 0 30 0
28JAN27 3.30 C 0.00 0.00 0.00 0.18 -0.02 27 0 30 0
28JAN27 3.40 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.09 -0.01 29 0 5 0
28JAN27 3.70 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
28JAN27 3.80 C 0.06 0.06 0.06 0.05 -0.01 28 10 10 +10
28JAN27 3.90 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.03 0.00 29 0 10 0
28JAN27 4.10 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 1.08 -0.04 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.98 -0.04 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.88 -0.05 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 -0.04 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 -0.04 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 -0.03 25 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 -0.04 25 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 -0.04 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 -0.03 25 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 -0.02 26 0 780 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.02 25 0 130 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.02 25 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 -0.02 24 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 1.10 -0.05 31 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.01 -0.04 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.91 -0.05 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.81 -0.05 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.73 -0.04 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.65 -0.04 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.38 -0.04 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 -0.02 26 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 -0.03 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 -0.02 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 -0.02 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 -0.02 26 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 -0.01 26 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 -0.01 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 27 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 -0.01 26 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.11 -0.05 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.01 -0.05 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.92 -0.04 27 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.83 -0.04 26 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.74 -0.04 25 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.67 -0.03 26 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.52 -0.04 25 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.31 -0.03 26 0 6 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 -0.03 25 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.23 -0.02 25 0 10 0
29SEP27 3.60 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.12 -0.01 25 0 10 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 67 0
29SEP27 4.10 C 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.06 -0.01 25 0 22 0
TOTAL CALL 50 13,469 +50
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 83 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 66 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.07 +0.01 28 0 296 0
29OCT26 3.30 P 0.00 0.00 0.00 0.13 +0.03 30 0 1,484 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 +0.04 34 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.29 +0.04 34 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.38 +0.04 35 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.48 +0.04 41 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.58 +0.05 47 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.68 +0.05 53 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.78 +0.05 58 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.88 +0.05 63 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.98 +0.05 68 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.08 +0.05 73 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.18 +0.05 78 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.28 +0.05 82 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 12 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 +0.01 29 0 200 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 +0.02 29 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.18 +0.04 31 0 4,066 0
27NOV26 3.40 P 0.00 0.00 0.00 0.24 +0.03 30 0 151 0
27NOV26 3.50 P 0.00 0.00 0.00 0.32 +0.04 31 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.40 +0.04 31 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.49 +0.04 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.59 +0.04 37 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.69 +0.05 41 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.78 +0.04 40 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.88 +0.05 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.98 +0.05 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.08 +0.05 50 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.18 +0.05 53 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.28 +0.05 56 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.02 29 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.01 28 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 +0.03 29 0 984 0
30DEC26 3.40 P 0.00 0.00 0.00 0.27 +0.02 29 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 +0.04 31 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 +0.03 30 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.51 +0.04 32 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 +0.04 33 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.70 +0.05 37 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 +0.04 37 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 +0.04 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.98 +0.04 39 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.08 +0.05 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.18 +0.05 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 +0.05 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.38 +0.05 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 +0.05 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.58 +0.05 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.68 +0.05 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.78 +0.05 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.03 +0.05 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.28 +0.05 67 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.53 +0.05 71 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.78 +0.05 76 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.03 +0.05 80 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.28 +0.05 83 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.53 +0.05 87 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.78 +0.05 91 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.03 +0.05 94 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.28 +0.05 97 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.23 +0.03 28 0 30 0
28JAN27 3.40 P 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.44 +0.04 30 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.52 +0.04 30 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.79 +0.04 33 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.89 +0.04 35 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.98 - 35 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 24 0 1,830 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.01 24 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.01 25 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.02 25 0 853 0
30MAR27 3.40 P 0.00 0.00 0.00 0.31 +0.02 26 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 +0.02 27 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 +0.02 26 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 +0.02 27 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.62 +0.03 28 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 +0.04 29 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 +0.04 30 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 +0.03 30 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.99 +0.04 32 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.08 +0.04 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.18 +0.05 34 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.28 +0.05 35 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.38 +0.05 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.48 +0.05 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.58 +0.05 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.68 +0.05 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.78 +0.05 44 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.03 +0.05 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 +0.05 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.53 +0.05 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.78 +0.05 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.03 +0.05 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.28 +0.05 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.53 +0.05 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.78 +0.05 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.03 +0.05 71 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.28 +0.05 74 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 2.80 P 0.06 0.06 0.06 0.08 +0.01 24 200 700 +200
29JUN27 2.90 P 0.00 0.00 0.00 0.11 +0.01 25 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 +0.02 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 +0.02 25 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.03 26 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.03 26 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 +0.02 25 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.49 +0.03 27 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 +0.03 27 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.65 +0.04 28 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.73 +0.03 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.82 +0.04 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.91 +0.04 29 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.00 +0.03 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.09 +0.03 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.18 +0.03 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.28 +0.04 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.38 +0.05 32 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.07 +0.01 24 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.16 +0.01 24 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 71 0
29SEP27 3.10 P 0.00 0.00 0.00 0.24 +0.01 24 0 44 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 +0.01 24 0 6 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 +0.01 24 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.41 +0.02 24 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 +0.02 24 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.54 +0.02 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.62 +0.04 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.69 +0.02 24 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.77 +0.03 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.86 +0.04 25 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.94 +0.03 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.03 +0.03 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.12 +0.04 25 0 0 0
TOTAL PUT 200 22,197 +200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.600
29OCT26 19.50 C 0.00 0.00 0.00 11.15 +0.81 79 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.62 +0.74 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.65 +0.80 65 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.64 +0.77 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.71 +0.85 67 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.66 +0.76 46 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.66 +0.83 39 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.68 +0.80 37 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 3.75 +0.77 38 0 92 0
29OCT26 28.00 C 2.81 2.81 2.81 2.89 +0.72 38 2 68 -2
29OCT26 29.00 C 0.00 0.00 0.00 2.12 +0.58 38 0 788 0
29OCT26 30.00 C 1.38 2.03 1.38 1.43 +0.45 36 6 1,129 -6
29OCT26 31.00 C 0.76 1.39 0.72 0.95 +0.35 37 113 593 -18
29OCT26 32.00 C 0.55 0.92 0.55 0.59 +0.25 38 140 1,044 +3
29OCT26 33.00 C 0.20 0.61 0.20 0.35 +0.17 38 217 485 +102
29OCT26 34.00 C 0.22 0.31 0.19 0.19 +0.10 38 44 419 -43
29OCT26 35.00 C 0.00 0.00 0.00 0.11 +0.07 39 0 533 0
29OCT26 36.00 C 0.00 0.00 0.00 0.06 +0.04 39 0 302 0
29OCT26 37.00 C 0.07 0.07 0.07 0.03 +0.02 39 15 490 0
29OCT26 38.00 C 0.05 0.05 0.05 0.02 +0.01 41 45 430 -18
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 690 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 11.16 +0.79 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.70 +0.82 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.78 +0.92 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.82 +0.95 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.92 +0.98 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.80 +0.85 41 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.77 +0.74 32 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.82 +0.65 31 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 4.10 +0.73 37 0 137 0
27NOV26 28.00 C 0.00 0.00 0.00 3.34 +0.64 37 0 141 0
27NOV26 29.00 C 2.83 2.89 2.73 2.58 +0.48 35 159 300 +91
27NOV26 30.00 C 0.00 0.00 0.00 2.02 +0.46 36 0 2,253 0
27NOV26 31.00 C 1.72 1.72 1.72 1.54 +0.37 36 15 144 0
27NOV26 32.00 C 1.54 1.55 1.54 1.15 +0.32 37 6 2,940 +2
27NOV26 33.00 C 0.84 0.94 0.84 0.84 +0.26 37 40 288 +37
27NOV26 34.00 C 0.48 0.71 0.48 0.61 +0.21 37 62 309 +60
27NOV26 35.00 C 0.36 0.58 0.36 0.44 +0.18 37 127 460 +120
27NOV26 36.00 C 0.43 0.43 0.43 0.31 +0.14 38 10 435 +10
27NOV26 37.00 C 0.00 0.00 0.00 0.21 +0.10 38 0 263 0
27NOV26 38.00 C 0.00 0.00 0.00 0.14 +0.07 38 0 125 0
27NOV26 39.00 C 0.00 0.00 0.00 0.09 +0.04 38 0 503 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.90 +0.98 62 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.39 +0.97 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.91 +0.98 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.78 +0.82 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.82 +0.84 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.01 +0.90 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.08 +0.88 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.09 +0.77 38 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 5.30 +0.81 39 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 4.56 +0.80 39 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 3.75 +0.62 36 0 299 0
30DEC26 29.00 C 3.13 3.33 3.13 3.02 +0.49 35 45 285 0
30DEC26 30.00 C 2.16 2.29 2.16 2.48 +0.42 35 30 1,271 -30
30DEC26 31.00 C 2.21 2.21 1.90 2.01 +0.39 35 395 1,498 -30
30DEC26 32.00 C 1.77 1.77 1.64 1.60 +0.32 35 45 1,626 -15
30DEC26 33.00 C 1.53 1.53 1.30 1.27 +0.28 36 31 577 -8
30DEC26 34.00 C 0.97 1.22 0.97 1.00 +0.25 36 83 225 +57
30DEC26 35.00 C 0.78 0.96 0.78 0.78 +0.22 36 113 324 +48
30DEC26 36.00 C 0.00 0.00 0.00 0.61 +0.19 37 0 1,455 0
30DEC26 37.00 C 0.00 0.00 0.00 0.47 +0.16 37 0 73 0
30DEC26 38.00 C 0.42 0.42 0.42 0.35 +0.13 37 10 117 +10
30DEC26 39.00 C 0.38 0.38 0.38 0.26 +0.10 37 8 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 +0.07 37 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 +0.06 37 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 +0.04 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 +0.04 37 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 16 0
28JAN27 20.00 C 0.00 0.00 0.00 10.91 +0.82 46 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.99 +0.87 46 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 9.07 +0.89 44 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.16 +0.91 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.16 +0.79 38 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.34 +0.78 38 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.54 +0.78 38 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.78 +0.71 37 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.15 +0.69 38 0 44 0
28JAN27 29.00 C 3.31 3.63 3.31 3.36 +0.45 35 30 45 0
28JAN27 30.00 C 2.97 3.42 2.97 2.83 +0.43 35 43 46 0
28JAN27 31.00 C 2.34 2.34 2.34 2.38 +0.39 35 15 311 0
28JAN27 32.00 C 1.97 1.97 1.97 1.96 +0.32 35 17 220 +17
28JAN27 33.00 C 0.00 0.00 0.00 1.63 +0.31 36 0 155 0
28JAN27 34.00 C 0.00 0.00 0.00 1.34 +0.29 36 0 120 0
28JAN27 35.00 C 0.83 0.83 0.83 1.08 +0.24 36 15 17 +2
28JAN27 36.00 C 0.67 0.67 0.67 0.86 +0.20 36 15 30 +15
28JAN27 37.00 C 0.00 0.00 0.00 0.69 +0.18 36 0 42 0
28JAN27 38.00 C 0.00 0.00 0.00 0.54 +0.14 36 0 1 0
28JAN27 39.00 C 0.59 0.59 0.59 0.42 +0.11 36 3 11 +3
28JAN27 40.00 C 0.00 0.00 0.00 0.33 +0.09 36 0 45 0
30MAR27 19.50 C 0.00 0.00 0.00 11.46 +0.76 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.16 +0.86 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.07 +0.69 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.27 +0.80 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.39 +0.84 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.53 +0.79 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.78 +0.73 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.04 +0.71 37 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 5.33 +0.64 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.67 +0.55 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 4.05 +0.46 35 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.54 +0.42 36 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 3.08 +0.38 36 0 21 0
30MAR27 32.00 C 0.00 0.00 0.00 2.67 +0.34 36 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 2.31 +0.31 36 0 15 0
30MAR27 34.00 C 1.77 1.77 1.77 1.99 +0.29 36 6 31 0
30MAR27 35.00 C 2.05 2.05 2.05 1.72 +0.28 37 5 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.47 +0.26 37 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.26 +0.24 37 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.06 +0.21 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.89 +0.20 37 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.75 +0.18 37 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 +0.14 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.53 +0.12 37 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.44 +0.10 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.36 +0.08 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.30 +0.07 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.25 +0.06 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 +0.06 37 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 11.72 +0.66 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.22 +0.61 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.40 +0.67 38 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.53 +0.63 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.73 +0.71 37 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 8.00 +0.67 38 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 7.35 +0.72 39 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.64 +0.67 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.99 +0.64 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.35 +0.56 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.89 +0.68 38 0 12 0
29JUN27 30.00 C 3.94 4.28 3.94 4.34 +0.52 38 45 15 +15
29JUN27 31.00 C 4.04 4.04 4.04 3.69 +0.37 36 28 28 +28
29JUN27 32.00 C 0.00 0.00 0.00 3.41 +0.46 37 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 3.04 +0.37 37 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.71 +0.37 38 0 16 0
29JUN27 35.00 C 2.55 2.55 2.55 2.28 +0.30 36 5 465 -5
29JUN27 36.00 C 0.00 0.00 0.00 2.13 +0.31 38 0 197 0
29JUN27 37.00 C 1.80 1.80 1.80 1.89 +0.33 38 24 55 +24
29JUN27 38.00 C 0.00 0.00 0.00 1.65 +0.27 38 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.46 +0.25 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.27 +0.21 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.12 +0.19 38 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 0.95 +0.15 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.83 +0.13 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.75 +0.14 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.65 +0.13 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.57 +0.11 37 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 11.75 +0.69 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.29 +0.60 36 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.48 +0.64 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.65 +0.62 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.79 +0.53 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.21 +0.67 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.56 +0.68 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.91 +0.65 38 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 6.30 +0.63 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.65 +0.50 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 5.14 +0.48 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.67 +0.45 37 0 3,037 0
29SEP27 31.00 C 0.00 0.00 0.00 4.24 +0.42 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.84 +0.38 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.52 +0.39 37 0 18 0
29SEP27 34.00 C 2.99 3.40 2.99 3.10 +0.41 37 115 131 +115
29SEP27 35.00 C 0.00 0.00 0.00 2.87 +0.30 37 0 0 0
29SEP27 36.00 C 3.06 3.06 3.06 2.59 +0.29 37 15 17 +15
29SEP27 37.00 C 0.00 0.00 0.00 2.37 +0.29 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.17 +0.37 38 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.95 +0.31 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.76 +0.25 38 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.59 +0.24 38 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.43 +0.23 38 0 1 0
TOTAL CALL 2,142 35,895 +599
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 73 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 0.00 58 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 215 0
29OCT26 26.00 P 0.04 0.04 0.03 0.04 -0.03 38 58 453 +40
29OCT26 27.00 P 0.10 0.10 0.07 0.10 -0.06 38 119 1,293 -33
29OCT26 28.00 P 0.18 0.23 0.15 0.23 -0.12 38 117 1,406 +26
29OCT26 29.00 P 0.35 0.49 0.29 0.47 -0.20 38 177 1,956 +1
29OCT26 30.00 P 0.80 0.80 0.53 0.83 -0.31 38 160 1,385 +30
29OCT26 31.00 P 1.00 1.34 1.00 1.35 -0.39 39 30 949 +30
29OCT26 32.00 P 1.95 1.95 1.95 1.94 -0.58 38 15 219 -15
29OCT26 33.00 P 2.32 2.32 2.10 2.71 -0.66 38 47 229 +25
29OCT26 34.00 P 0.00 0.00 0.00 3.55 -0.74 38 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 4.43 -0.87 34 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 5.57 -0.70 53 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 6.44 -0.84 47 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.42 -0.86 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.46 -0.82 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.43 -0.85 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.44 -0.84 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.44 -0.84 71 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.40 -0.88 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.41 -0.88 71 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 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 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 454 0
27NOV26 25.00 P 0.09 0.09 0.09 0.12 -0.03 37 13 239 +13
27NOV26 26.00 P 0.00 0.00 0.00 0.23 -0.05 38 0 772 0
27NOV26 27.00 P 0.38 0.38 0.37 0.38 -0.11 37 30 10,698 0
27NOV26 28.00 P 0.62 0.62 0.53 0.63 -0.15 38 60 936 0
27NOV26 29.00 P 0.95 0.95 0.95 0.95 -0.23 38 1 747 -1
27NOV26 30.00 P 0.00 0.00 0.00 1.37 -0.30 38 0 909 0
27NOV26 31.00 P 1.68 1.78 1.68 1.91 -0.35 38 30 355 +29
27NOV26 32.00 P 2.69 2.69 2.13 2.46 -0.47 37 120 271 +105
27NOV26 33.00 P 2.87 2.87 2.87 3.11 -0.58 36 15 167 0
27NOV26 34.00 P 0.00 0.00 0.00 3.90 -0.61 37 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 4.68 -0.80 36 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 5.60 -0.80 38 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 6.61 -0.73 43 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 7.55 -0.76 44 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.46 -0.83 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.43 -0.85 42 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.44 -0.84 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.44 -0.84 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.51 -0.77 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.42 -0.87 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 158 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 -0.03 37 0 185 0
30DEC26 25.00 P 0.00 0.00 0.00 0.27 -0.06 36 0 249 0
30DEC26 26.00 P 0.00 0.00 0.00 0.43 -0.09 36 0 2,382 0
30DEC26 27.00 P 0.00 0.00 0.00 0.64 -0.14 36 0 586 0
30DEC26 28.00 P 0.87 0.89 0.86 0.94 -0.17 36 139 1,391 0
30DEC26 29.00 P 1.23 1.23 1.09 1.30 -0.24 36 49 504 +49
30DEC26 30.00 P 1.88 1.88 1.88 1.75 -0.29 36 15 223 -7
30DEC26 31.00 P 0.00 0.00 0.00 2.28 -0.35 37 0 919 0
30DEC26 32.00 P 2.77 2.77 2.77 2.88 -0.40 37 15 1,240 0
30DEC26 33.00 P 0.00 0.00 0.00 3.60 -0.39 38 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.15 -0.62 35 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 4.92 -0.74 35 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 5.69 -0.83 33 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 6.62 -0.79 35 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 7.55 -0.83 36 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 8.46 -0.86 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.47 -0.85 38 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.49 -0.79 42 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.47 -0.81 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.51 -0.77 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.42 -0.87 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.40 -0.86 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.50 -0.80 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.45 -0.82 53 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.17 -0.04 36 0 125 0
28JAN27 24.00 P 0.00 0.00 0.00 0.27 -0.06 36 0 63 0
28JAN27 25.00 P 0.39 0.39 0.34 0.41 -0.09 36 35 120 +20
28JAN27 26.00 P 0.00 0.00 0.00 0.61 -0.12 36 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 0.86 -0.16 36 0 185 0
28JAN27 28.00 P 1.10 1.10 1.07 1.19 -0.18 36 102 102 +100
28JAN27 29.00 P 0.00 0.00 0.00 1.58 -0.23 36 0 8 0
28JAN27 30.00 P 0.00 0.00 0.00 2.05 -0.28 36 0 15 0
28JAN27 31.00 P 2.45 2.45 2.45 2.57 -0.34 36 4 25 0
28JAN27 32.00 P 3.04 3.04 2.95 3.16 -0.39 37 32 32 +32
28JAN27 33.00 P 0.00 0.00 0.00 3.75 -0.50 36 0 12 0
28JAN27 34.00 P 0.00 0.00 0.00 4.37 -0.67 35 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 5.12 -0.74 34 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 5.94 -0.74 35 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.73 -0.83 34 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.62 -0.84 34 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.66 -0.73 38 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.63 -0.70 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 -0.05 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 -0.08 36 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.53 -0.11 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.74 -0.13 36 0 42 0
30MAR27 26.00 P 0.00 0.00 0.00 0.99 -0.16 36 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.29 -0.19 36 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 1.67 -0.21 36 0 92 0
30MAR27 29.00 P 0.00 0.00 0.00 2.09 -0.25 36 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.57 -0.30 36 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.11 -0.32 37 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.71 -0.33 37 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 4.33 -0.41 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.02 -0.46 37 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 5.67 -0.56 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.42 -0.62 36 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.21 -0.66 36 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.03 -0.69 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.88 -0.73 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.75 -0.76 36 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 10.63 -0.80 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.67 -0.69 39 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.61 -0.71 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.55 -0.75 40 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.52 -0.77 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.57 -0.73 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.49 -0.78 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.30 -0.05 37 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.36 -0.05 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.49 -0.07 37 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.66 -0.10 37 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.88 -0.12 37 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.13 -0.15 37 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.45 -0.15 37 0 251 0
29JUN27 26.00 P 0.00 0.00 0.00 1.78 -0.20 37 0 286 0
29JUN27 27.00 P 2.03 2.03 2.03 2.19 -0.20 37 15 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.63 -0.24 37 0 74 0
29JUN27 29.00 P 3.36 3.36 3.36 3.07 -0.31 37 15 62 +15
29JUN27 30.00 P 3.92 3.92 3.66 3.60 -0.36 37 30 75 +30
29JUN27 31.00 P 3.96 4.12 3.92 4.33 -0.14 38 60 73 +60
29JUN27 32.00 P 4.58 4.58 4.58 4.76 -0.43 37 15 30 +15
29JUN27 33.00 P 5.21 5.21 5.21 5.40 -0.47 37 15 26 +15
29JUN27 34.00 P 0.00 0.00 0.00 6.08 -0.51 37 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.80 -0.53 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.53 -0.57 37 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.28 -0.60 37 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.09 -0.60 37 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.89 -0.64 37 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.72 -0.66 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.55 -0.69 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.39 -0.74 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.26 -0.74 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.15 -0.75 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.03 -0.78 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.14 -0.60 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.50 -0.06 37 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.57 -0.06 37 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.74 -0.09 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.95 -0.13 37 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.24 -0.10 37 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.54 -0.13 37 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 1.87 -0.16 37 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.25 -0.17 37 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.66 -0.21 37 0 184 0
29SEP27 28.00 P 0.00 0.00 0.00 3.12 -0.24 37 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 3.62 -0.27 37 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.18 -0.28 37 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 4.70 -0.36 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.36 -0.33 37 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 5.95 -0.41 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.60 -0.48 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.29 -0.49 37 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.01 -0.54 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.76 -0.57 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.53 -0.58 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.31 -0.62 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.12 -0.62 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.95 -0.63 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.78 -0.67 37 0 0 0
TOTAL PUT 1,533 39,471 +579
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$ 19.720
29OCT26 12.00 C 0.00 0.00 0.00 7.74 -0.11 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.22 -0.13 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.73 -0.13 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.25 -0.11 63 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.73 -0.13 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.25 -0.11 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.75 -0.11 42 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.25 -0.11 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.75 -0.11 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.25 -0.11 0 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.75 -0.11 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.26 -0.11 24 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.77 -0.10 22 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.31 -0.09 22 0 52 0
29OCT26 19.00 C 0.71 0.71 0.71 0.90 -0.07 22 6 34 +6
29OCT26 19.50 C 0.31 0.68 0.31 0.55 -0.04 21 345 264 +98
29OCT26 20.00 C 0.26 0.38 0.26 0.31 -0.02 22 82 274 +41
29OCT26 21.00 C 0.06 0.09 0.06 0.07 0.00 22 18 143 +4
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 113 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.26 -0.13 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.80 -0.06 44 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.28 -0.08 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.77 -0.13 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.28 -0.08 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.79 -0.11 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.30 -0.11 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.81 -0.11 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.34 -0.10 22 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.89 -0.09 22 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.48 -0.07 22 0 61 0
27NOV26 19.00 C 0.00 0.00 0.00 1.08 -0.05 20 0 90 0
27NOV26 19.50 C 0.74 0.91 0.74 0.82 0.00 22 17 48 -14
27NOV26 20.00 C 0.57 0.59 0.57 0.54 -0.03 21 32 92 -32
27NOV26 21.00 C 0.30 0.30 0.25 0.24 0.00 22 20 80 0
27NOV26 22.00 C 0.13 0.13 0.13 0.09 +0.01 22 15 30 +15
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 23 0 12 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.81 -0.11 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.31 -0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.82 -0.11 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.32 -0.07 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.82 -0.11 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.33 -0.11 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.83 -0.11 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.34 -0.11 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.85 -0.11 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.37 -0.10 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.91 -0.09 22 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.46 -0.08 22 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 2.04 -0.07 22 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.66 -0.05 22 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 1.28 -0.03 21 0 112 0
30DEC26 19.50 C 0.00 0.00 0.00 0.99 -0.02 21 0 164 0
30DEC26 20.00 C 0.00 0.00 0.00 0.75 0.00 21 0 343 0
30DEC26 21.00 C 0.43 0.43 0.43 0.40 -0.01 21 15 209 -4
30DEC26 22.00 C 0.20 0.20 0.20 0.20 +0.01 22 2 57 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 154 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 26 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.86 -0.11 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.42 -0.08 26 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.96 -0.04 26 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.45 -0.09 22 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.00 -0.08 22 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.57 -0.07 22 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.17 -0.06 22 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.80 -0.05 22 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.43 -0.04 21 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.15 -0.02 21 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.91 -0.01 21 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.32 +0.02 22 0 4 0
28JAN27 23.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.90 -0.10 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.45 -0.07 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.93 -0.10 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.47 -0.07 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.95 -0.10 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.51 -0.06 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.01 -0.08 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.56 -0.05 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.12 -0.03 25 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.64 -0.06 23 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.21 -0.07 23 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.82 -0.05 23 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.45 -0.04 23 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 2.11 -0.03 23 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.77 -0.03 22 0 51 0
30MAR27 19.50 C 1.53 1.53 1.53 1.48 -0.03 22 15 15 -8
30MAR27 20.00 C 0.00 0.00 0.00 1.24 -0.01 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.87 0.00 23 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.58 +0.01 23 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 +0.02 23 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 8.06 -0.03 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.57 -0.07 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.01 -0.15 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.52 -0.16 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.10 -0.10 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.65 -0.08 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.19 -0.07 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.74 -0.06 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.30 -0.06 26 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.81 -0.10 23 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.41 -0.10 23 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 3.04 -0.09 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.68 -0.09 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.36 -0.08 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 2.06 -0.08 23 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.79 -0.07 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.54 -0.07 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.12 -0.06 23 0 3 0
29JUN27 22.00 C 0.00 0.00 0.00 0.78 -0.07 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.58 -0.02 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 6.10 -0.10 26 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.67 -0.06 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.22 -0.06 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.77 -0.08 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.34 -0.10 25 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.92 -0.05 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.55 -0.11 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.19 -0.12 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.78 -0.20 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.48 -0.19 23 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.21 -0.11 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.96 -0.10 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.73 -0.14 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.34 -0.09 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.02 -0.09 23 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.79 -0.06 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.61 -0.04 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.34 -0.04 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
TOTAL CALL 567 4,069 +106
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 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 52 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 0.00 0.00 0.00 0.01 0.00 30 0 80 0
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 0.02 +0.01 23 0 164 0
29OCT26 18.50 P 0.16 0.16 0.07 0.06 +0.02 22 6 120 -4
29OCT26 19.00 P 0.15 0.16 0.15 0.15 +0.05 22 20 138 +3
29OCT26 19.50 P 0.32 0.32 0.26 0.31 +0.07 22 47 131 +45
29OCT26 20.00 P 0.73 0.73 0.53 0.58 +0.10 23 38 64 +24
29OCT26 21.00 P 1.57 1.57 1.57 1.32 +0.11 22 15 12 -15
29OCT26 22.00 P 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.28 +0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.29 +0.06 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.30 +0.07 55 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.30 +0.13 62 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.28 +0.05 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.28 +0.05 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.28 +0.05 0 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 33 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 26 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 22 0 41 0
27NOV26 17.50 P 0.08 0.08 0.08 0.05 +0.02 22 5 10 -5
27NOV26 18.00 P 0.10 0.11 0.10 0.10 +0.03 22 25 51 +25
27NOV26 18.50 P 0.16 0.19 0.16 0.19 +0.05 22 20 54 +10
27NOV26 19.00 P 0.47 0.47 0.39 0.33 +0.07 22 3 53 -1
27NOV26 19.50 P 0.00 0.00 0.00 0.52 +0.08 22 0 95 0
27NOV26 20.00 P 0.00 0.00 0.00 0.78 +0.09 22 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 1.49 +0.12 24 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.31 +0.12 22 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 3.28 +0.11 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.29 +0.06 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.30 +0.07 38 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.30 +0.07 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.28 +0.05 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.28 +0.05 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.28 +0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 16 0
30DEC26 17.00 P 0.08 0.08 0.08 0.07 +0.02 22 5 246 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 +0.04 22 0 175 0
30DEC26 18.00 P 0.19 0.19 0.19 0.20 +0.05 22 1 92 0
30DEC26 18.50 P 0.28 0.28 0.28 0.32 +0.07 22 1 36 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.09 22 0 111 0
30DEC26 19.50 P 0.00 0.00 0.00 0.69 +0.10 22 0 136 0
30DEC26 20.00 P 0.00 0.00 0.00 0.95 +0.11 23 0 277 0
30DEC26 21.00 P 0.00 0.00 0.00 1.61 +0.12 23 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.37 +0.12 22 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.29 +0.12 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.29 +0.06 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.30 +0.07 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.30 +0.07 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.28 +0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.28 +0.05 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.28 +0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.28 +0.11 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.28 +0.05 0 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 0.02 +0.01 22 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.29 +0.06 22 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.42 +0.07 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.60 +0.10 22 0 14 0
28JAN27 19.50 P 0.00 0.00 0.00 0.81 +0.11 22 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.07 +0.11 23 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.72 +0.13 23 0 6 0
28JAN27 22.00 P 0.00 0.00 0.00 2.44 +0.13 22 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.32 +0.12 22 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.33 +0.10 27 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.30 +0.07 29 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.30 +0.07 33 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.30 +0.07 36 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.28 +0.05 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.28 +0.05 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 34 0
30MAR27 16.50 P 0.17 0.19 0.17 0.17 +0.04 23 17 17 -12
30MAR27 17.00 P 0.00 0.00 0.00 0.25 +0.06 23 0 34 0
30MAR27 17.50 P 0.29 0.29 0.29 0.35 +0.07 23 2 53 +2
30MAR27 18.00 P 0.00 0.00 0.00 0.48 +0.08 23 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 +0.09 23 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 +0.08 23 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.02 +0.08 23 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.31 +0.13 23 0 31 0
30MAR27 21.00 P 1.85 1.85 1.85 1.91 +0.12 23 12 12 +4
30MAR27 22.00 P 0.00 0.00 0.00 2.60 +0.13 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.42 +0.13 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.35 +0.12 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.30 +0.07 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.30 +0.07 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.30 +0.07 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.28 +0.05 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.28 +0.05 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.28 +0.05 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.28 +0.05 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.01 24 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 0.00 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 0.00 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 50 0
29JUN27 16.50 P 0.41 0.41 0.41 0.40 +0.04 23 5 17 -5
29JUN27 17.00 P 0.00 0.00 0.00 0.53 +0.05 23 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.68 +0.06 23 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.85 +0.06 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.02 +0.02 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.26 +0.04 23 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.51 +0.04 23 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.79 +0.06 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.41 +0.06 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.12 +0.07 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.89 +0.03 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.79 +0.08 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.67 +0.08 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.58 +0.08 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.43 +0.01 23 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.42 +0.05 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.38 +0.06 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.29 +0.06 22 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.28 +0.05 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 0.00 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 17 0
29SEP27 15.00 P 0.33 0.33 0.33 0.27 0.00 24 15 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.47 +0.02 24 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.60 +0.03 24 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.75 +0.04 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 0.92 +0.05 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.12 +0.07 25 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.34 +0.08 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.57 +0.07 25 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.84 +0.08 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.12 +0.07 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.75 +0.18 25 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.45 +0.13 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.22 +0.05 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.05 +0.06 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.90 +0.22 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.62 +0.08 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.69 +0.06 28 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.61 +0.24 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.38 +0.06 24 0 0 0
TOTAL PUT 237 3,824 +72
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$ 14.520
29OCT26 9.25 C 0.00 0.00 0.00 5.32 -0.08 100 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.09 -0.06 104 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.84 -0.06 98 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.60 -0.05 96 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.09 -0.06 82 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.60 -0.05 75 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.07 -0.08 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.59 -0.06 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.10 -0.05 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.54 -0.12 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.05 -0.11 15 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.60 -0.10 16 0 8 0
29OCT26 14.50 C 0.44 0.44 0.24 0.25 -0.08 16 12 23 +12
29OCT26 15.00 C 0.00 0.00 0.00 0.07 -0.04 16 0 393 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 171 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.34 -0.06 64 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.10 -0.05 63 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.84 -0.06 56 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.60 -0.05 56 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.09 -0.06 46 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.60 -0.05 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.09 -0.06 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.59 -0.09 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.11 -0.08 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.59 -0.11 17 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.13 -0.10 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.72 -0.08 16 0 135 0
27NOV26 14.50 C 0.39 0.39 0.38 0.39 -0.07 16 3 246 +3
27NOV26 15.00 C 0.26 0.26 0.20 0.19 -0.05 16 64 201 0
27NOV26 15.50 C 0.00 0.00 0.00 0.09 -0.02 17 0 125 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 60 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 24 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.34 -0.06 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.10 -0.05 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.84 -0.06 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.60 -0.05 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.09 -0.06 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.60 -0.05 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.60 -0.11 20 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.11 -0.10 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 -0.10 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.19 -0.09 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.07 17 0 0 0
30DEC26 14.50 C 0.49 0.49 0.48 0.49 -0.06 17 2 5 +2
30DEC26 15.00 C 0.32 0.32 0.32 0.28 -0.04 17 1 244 -1
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.03 17 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 5.34 -0.06 45 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 5.10 -0.05 46 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.84 -0.06 39 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.60 -0.05 40 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.09 -0.06 30 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.60 -0.05 29 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.60 -0.11 19 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.11 -0.11 18 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.64 -0.11 18 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.20 -0.11 17 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.83 -0.09 17 0 0 0
28JAN27 14.50 C 0.53 0.53 0.52 0.52 -0.07 17 2 2 +2
28JAN27 15.00 C 0.33 0.33 0.31 0.32 -0.05 17 2 2 +2
28JAN27 15.50 C 0.00 0.00 0.00 0.18 -0.04 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.34 -0.06 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.10 -0.05 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.84 -0.06 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.60 -0.05 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.09 -0.06 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.60 -0.06 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.10 -0.06 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.61 -0.10 20 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.12 -0.11 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.67 -0.10 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.27 -0.09 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.93 -0.08 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.64 -0.06 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.05 17 0 0 0
30MAR27 15.50 C 0.29 0.30 0.29 0.30 -0.03 17 6 33 -1
30MAR27 16.00 C 0.20 0.20 0.20 0.20 -0.03 18 1 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 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 21 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.35 -0.05 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.10 -0.05 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.85 -0.05 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.60 -0.05 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.10 -0.05 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.61 -0.05 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.12 -0.05 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.65 -0.08 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.16 -0.12 17 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.75 -0.12 17 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.40 -0.12 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.09 -0.12 17 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.84 -0.08 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 -0.08 17 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.48 -0.06 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.35 -0.05 18 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.25 -0.05 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 -0.06 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 -0.04 17 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 21 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 5.35 -0.05 31 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 5.10 -0.05 29 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.85 -0.05 27 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.60 -0.05 25 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.10 -0.06 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.62 -0.05 21 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.15 -0.05 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.70 -0.10 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.31 -0.08 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.95 -0.08 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.63 -0.07 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.35 -0.05 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.07 -0.04 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.86 -0.04 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.69 -0.02 18 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.54 -0.02 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.42 -0.03 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.33 -0.03 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.06 -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 0.00 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 93 2,451 +19
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 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 71 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 39 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 17 0 43 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 81 0
29OCT26 14.50 P 0.12 0.12 0.12 0.21 +0.04 16 1 103 +1
29OCT26 15.00 P 0.34 0.34 0.34 0.55 +0.08 18 2 56 -2
29OCT26 15.50 P 0.00 0.00 0.00 0.98 +0.10 0 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.48 +0.11 0 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.98 +0.11 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.48 +0.11 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.98 +0.11 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.48 +0.11 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.98 +0.11 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.48 +0.11 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.48 +0.11 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.48 +0.11 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.48 +0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.48 +0.11 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 35 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 34 0
27NOV26 13.50 P 0.05 0.05 0.05 0.05 +0.01 17 19 26 -4
27NOV26 14.00 P 0.00 0.00 0.00 0.14 +0.02 16 0 104 0
27NOV26 14.50 P 0.25 0.34 0.25 0.33 +0.04 17 17 65 +15
27NOV26 15.00 P 0.00 0.00 0.00 0.64 +0.07 17 0 7 0
27NOV26 15.50 P 0.00 0.00 0.00 1.02 +0.09 17 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.48 +0.10 0 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 1.98 +0.11 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.98 +0.11 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.48 +0.11 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.98 +0.11 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.48 +0.11 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.98 +0.11 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.48 +0.11 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.48 +0.11 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.48 +0.11 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.48 +0.11 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.48 +0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 323 0
30DEC26 12.50 P 0.05 0.05 0.05 0.04 +0.01 18 4 62 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 80 0
30DEC26 13.50 P 0.18 0.18 0.18 0.20 +0.03 18 2 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 +0.05 18 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.65 +0.07 18 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.00 +0.09 19 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 +0.10 17 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 1.81 +0.10 17 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.30 +0.12 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.78 +0.12 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.27 +0.07 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.77 +0.08 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.26 +0.07 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.74 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.24 +0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.72 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.71 +0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.70 +0.06 0 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 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 205 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 0.00 17 0 70 0
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 0.13 +0.01 18 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.45 +0.04 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.71 +0.05 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.02 +0.06 17 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.41 +0.08 17 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.84 +0.09 17 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.31 +0.11 18 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.79 +0.12 19 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.28 +0.07 21 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.77 +0.07 22 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.26 +0.07 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.75 +0.07 21 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.25 +0.07 25 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.72 +0.06 0 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 18 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.01 18 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 +0.02 18 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 +0.03 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.57 +0.04 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.83 +0.05 18 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.12 +0.06 18 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.49 +0.08 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.89 +0.08 17 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.35 +0.11 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.81 +0.12 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.28 +0.06 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.77 +0.07 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.26 +0.07 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.75 +0.07 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.25 +0.07 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.74 +0.07 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.72 +0.07 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.71 +0.07 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.71 +0.07 33 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 19 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 -0.01 17 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.47 0.00 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.68 0.00 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.94 +0.01 18 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.21 -0.02 17 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.56 +0.03 17 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.95 +0.05 17 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.42 +0.11 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.86 +0.05 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.31 +0.05 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.77 +0.05 17 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.26 +0.06 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.75 +0.06 17 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.25 +0.07 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.72 +0.07 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.71 +0.07 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.71 +0.07 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 +0.03 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.44 +0.04 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.62 +0.05 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.84 +0.06 19 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.10 +0.07 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.41 +0.08 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.70 +0.09 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.06 +0.09 18 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.46 +0.10 18 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.88 +0.02 18 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.32 +0.02 18 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.77 +0.02 16 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.26 +0.04 16 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.75 +0.05 16 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.25 +0.07 18 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.72 +0.07 0 0 0 0
TOTAL PUT 45 3,025 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 43.420
29OCT26 31.00 C 0.00 0.00 0.00 12.48 +0.08 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.48 +0.07 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.48 +0.07 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.48 +0.07 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.49 +0.08 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.49 +0.25 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.49 +0.25 23 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.51 +0.27 27 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.54 +0.30 26 0 0 0
29OCT26 40.00 C 3.39 3.39 3.39 3.61 +0.37 26 15 20 +5
29OCT26 41.00 C 3.00 3.00 3.00 2.74 +0.50 26 30 30 0
29OCT26 42.00 C 2.30 2.30 2.30 1.98 +0.67 26 20 54 -20
29OCT26 43.00 C 1.19 1.36 1.19 1.31 +0.57 25 180 504 +6
29OCT26 44.00 C 0.81 1.06 0.79 0.84 +0.42 25 25 477 -2
29OCT26 45.00 C 0.41 0.66 0.41 0.50 +0.28 25 234 580 -18
29OCT26 46.00 C 0.22 0.35 0.22 0.28 +0.17 25 243 577 +1
29OCT26 47.00 C 0.19 0.19 0.19 0.15 +0.10 26 110 295 +103
29OCT26 48.00 C 0.00 0.00 0.00 0.08 +0.05 26 0 560 0
29OCT26 49.00 C 0.04 0.05 0.04 0.04 +0.03 27 90 404 +50
29OCT26 50.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 373 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 65.00 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 10.48 +0.07 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.49 +0.08 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.51 +0.10 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.62 +0.38 26 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.66 +0.42 26 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.73 +0.49 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.85 +0.61 26 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.02 +0.78 26 0 15 0
27NOV26 41.00 C 3.36 3.36 3.36 3.26 +0.92 26 5 80 +5
27NOV26 42.00 C 2.76 2.76 2.52 2.51 +0.73 25 45 362 +30
27NOV26 43.00 C 2.16 2.16 1.95 1.95 +0.64 25 180 297 +23
27NOV26 44.00 C 1.65 1.65 1.65 1.47 +0.53 25 15 264 +15
27NOV26 45.00 C 0.88 1.20 0.88 1.08 +0.43 25 39 351 +31
27NOV26 46.00 C 0.86 0.86 0.77 0.78 +0.34 26 4 232 0
27NOV26 47.00 C 0.52 0.62 0.52 0.55 +0.26 26 22 202 +10
27NOV26 48.00 C 0.44 0.44 0.39 0.37 +0.19 26 6 250 +6
27NOV26 49.00 C 0.00 0.00 0.00 0.25 +0.14 26 0 81 0
27NOV26 50.00 C 0.19 0.19 0.19 0.17 +0.10 26 10 331 +10
27NOV26 52.50 C 0.00 0.00 0.00 0.06 +0.04 27 0 74 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.56 +0.15 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.55 +0.14 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.57 +0.17 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.58 +0.17 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.61 +0.20 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.65 +0.24 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.70 +0.29 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.77 +0.53 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.88 +0.64 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.01 +0.77 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.18 +0.94 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.40 +0.91 25 0 119 0
30DEC26 41.00 C 0.00 0.00 0.00 3.65 +0.88 25 0 147 0
30DEC26 42.00 C 2.80 3.31 2.80 3.00 +0.76 24 96 226 +34
30DEC26 43.00 C 2.35 2.35 2.35 2.43 +0.62 24 15 244 0
30DEC26 44.00 C 1.93 2.11 1.82 1.94 +0.55 24 66 315 +15
30DEC26 45.00 C 1.61 1.68 1.61 1.53 +0.45 25 21 736 +6
30DEC26 46.00 C 1.08 1.27 1.08 1.20 +0.39 25 23 406 -6
30DEC26 47.00 C 0.83 0.97 0.83 0.93 +0.33 25 100 451 +59
30DEC26 48.00 C 0.66 0.80 0.66 0.71 +0.27 25 4 262 -1
30DEC26 49.00 C 0.00 0.00 0.00 0.54 +0.23 25 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.40 +0.18 25 0 136 0
30DEC26 52.50 C 0.00 0.00 0.00 0.18 +0.09 25 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 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 50 0
28JAN27 34.00 C 0.00 0.00 0.00 9.86 +0.45 26 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.02 +0.61 29 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.09 +0.85 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.18 +0.94 27 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.27 +1.03 25 0 0 0
28JAN27 39.00 C 5.65 5.65 5.45 5.31 +0.88 23 39 39 +39
28JAN27 40.00 C 0.00 0.00 0.00 4.74 +0.98 25 0 45 0
28JAN27 41.00 C 3.98 3.98 3.98 4.06 +0.91 25 12 12 +12
28JAN27 42.00 C 3.38 3.73 3.38 3.39 +0.70 25 71 161 -4
28JAN27 43.00 C 2.72 3.15 2.72 2.83 +0.62 25 60 90 +15
28JAN27 44.00 C 2.32 2.45 2.23 2.34 +0.54 25 135 165 +115
28JAN27 45.00 C 1.91 2.17 1.91 1.92 +0.47 25 18 18 +18
28JAN27 46.00 C 1.56 1.67 1.56 1.57 +0.42 25 31 31 +31
28JAN27 47.00 C 1.26 1.26 1.26 1.27 +0.37 25 15 15 +15
28JAN27 48.00 C 1.01 1.01 1.01 1.02 +0.32 25 4 19 +4
28JAN27 49.00 C 0.00 0.00 0.00 0.82 +0.28 25 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.65 +0.24 25 0 31 0
28JAN27 52.50 C 0.00 0.00 0.00 0.34 +0.14 25 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.17 +0.08 25 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.08 +0.04 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.15 +0.75 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.17 +0.76 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.23 +0.82 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.30 +0.89 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.42 +1.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.54 +1.28 28 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.71 +1.22 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.90 +1.15 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.09 +1.02 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.40 +0.95 26 0 291 0
30MAR27 41.00 C 0.00 0.00 0.00 4.71 +0.81 25 0 136 0
30MAR27 42.00 C 3.99 3.99 3.99 4.12 +0.70 25 15 697 -15
30MAR27 43.00 C 3.45 3.45 3.45 3.59 +0.65 25 115 100 +40
30MAR27 44.00 C 2.98 2.98 2.98 3.10 +0.58 25 115 255 +85
30MAR27 45.00 C 2.61 2.61 2.61 2.67 +0.52 25 15 146 +15
30MAR27 46.00 C 0.00 0.00 0.00 2.29 +0.47 25 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 1.95 +0.43 25 0 227 0
30MAR27 48.00 C 0.00 0.00 0.00 1.66 +0.39 25 0 1,092 0
30MAR27 49.00 C 1.45 1.45 1.45 1.41 +0.36 26 3 144 0
30MAR27 50.00 C 0.00 0.00 0.00 1.20 +0.33 26 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.77 +0.25 26 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.47 +0.16 26 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.28 +0.10 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 +0.06 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.04 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 13.56 +1.11 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.64 +1.10 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.75 +1.09 29 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.84 +1.03 28 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 10.00 +1.01 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.20 +1.22 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.42 +1.16 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.67 +1.08 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.03 +1.08 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.39 +1.04 27 0 60 0
29JUN27 41.00 C 5.70 5.70 5.70 5.80 +0.99 27 15 51 +15
29JUN27 42.00 C 0.00 0.00 0.00 5.08 +0.79 26 0 45 0
29JUN27 43.00 C 4.54 4.54 4.54 4.58 +0.75 26 115 188 +115
29JUN27 44.00 C 0.00 0.00 0.00 4.12 +0.74 26 100 138 +78
29JUN27 45.00 C 0.00 0.00 0.00 3.69 +0.68 26 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 3.30 +0.66 26 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 2.94 +0.60 26 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.61 +0.58 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.32 +0.51 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.05 +0.46 27 0 242 0
29JUN27 52.50 C 0.00 0.00 0.00 1.49 +0.40 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.07 +0.32 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.76 +0.25 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.54 +0.18 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.40 +0.16 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.28 +0.12 27 0 41 0
29SEP27 34.00 C 0.00 0.00 0.00 11.07 +1.00 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.25 +0.97 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.47 +0.93 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.71 +0.70 28 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.99 +0.63 28 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.32 +0.55 28 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.48 +0.48 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.08 +0.59 27 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 5.51 +0.52 27 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.00 +0.44 27 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 4.52 +0.39 27 0 45 0
29SEP27 45.00 C 4.02 4.02 4.02 3.96 +0.10 26 1 137 +1
29SEP27 46.00 C 0.00 0.00 0.00 3.67 +0.28 27 0 30 0
29SEP27 47.00 C 3.27 3.27 3.27 3.19 +0.14 26 6 23 +6
29SEP27 48.00 C 0.00 0.00 0.00 2.97 +0.20 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.64 +0.16 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.37 +0.14 27 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 1.78 +0.04 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.28 -0.03 26 0 3 0
29SEP27 57.50 C 0.00 0.00 0.00 0.94 -0.05 26 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.70 -0.04 26 0 39 0
29SEP27 62.50 C 0.00 0.00 0.00 0.51 -0.03 26 0 29 0
29SEP27 65.00 C 0.61 0.61 0.61 0.38 -0.03 26 8 0 -8
TOTAL CALL 2,491 17,339 +939
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 222 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 238 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 106 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 -0.08 26 0 384 0
29OCT26 40.00 P 0.16 0.16 0.13 0.12 -0.17 26 67 570 +35
29OCT26 41.00 P 0.32 0.32 0.31 0.26 -0.31 26 49 334 +4
29OCT26 42.00 P 0.44 0.55 0.44 0.50 -0.44 26 11 780 0
29OCT26 43.00 P 0.99 1.00 0.75 0.88 -0.61 26 112 983 -21
29OCT26 44.00 P 1.20 1.20 1.20 1.41 -0.79 27 2 703 0
29OCT26 45.00 P 2.12 2.23 1.80 2.09 -0.96 27 225 351 +116
29OCT26 46.00 P 0.00 0.00 0.00 2.80 -1.15 26 0 341 0
29OCT26 47.00 P 0.00 0.00 0.00 3.67 -1.24 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.61 -1.29 26 0 114 0
29OCT26 49.00 P 0.00 0.00 0.00 5.58 -1.32 0 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.58 -1.32 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.27 -0.97 57 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.75 -0.99 65 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.25 -0.99 75 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.79 -0.95 86 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.29 -0.93 95 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.79 -0.93 102 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 35 0
27NOV26 36.00 P 0.08 0.08 0.08 0.04 -0.03 26 100 97 -9
27NOV26 37.00 P 0.13 0.13 0.13 0.08 -0.06 26 2 147 +2
27NOV26 38.00 P 0.19 0.19 0.19 0.15 -0.10 26 2 197 +2
27NOV26 39.00 P 0.00 0.00 0.00 0.26 -0.17 26 0 108 0
27NOV26 40.00 P 0.48 0.48 0.42 0.44 -0.25 26 40 274 -10
27NOV26 41.00 P 0.60 0.60 0.60 0.68 -0.35 26 26 287 -21
27NOV26 42.00 P 1.01 1.01 0.90 1.02 -0.43 26 42 318 -5
27NOV26 43.00 P 1.24 1.39 1.20 1.45 -0.51 27 53 661 -3
27NOV26 44.00 P 2.10 2.10 1.70 1.96 -0.66 27 21 399 -7
27NOV26 45.00 P 2.62 2.62 2.28 2.58 -0.76 27 105 457 +33
27NOV26 46.00 P 3.00 3.00 3.00 3.21 -0.96 26 30 236 +15
27NOV26 47.00 P 0.00 0.00 0.00 3.98 -1.06 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.82 -1.14 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.70 -1.21 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.63 -1.27 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.27 -0.97 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.75 -0.99 45 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.25 -0.99 51 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.79 -0.95 59 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.29 -0.93 64 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.79 -0.93 70 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.12 -0.07 25 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.20 -0.12 25 0 42 0
30DEC26 38.00 P 0.35 0.35 0.35 0.32 -0.17 25 15 140 +15
30DEC26 39.00 P 0.50 0.50 0.50 0.49 -0.23 25 15 493 0
30DEC26 40.00 P 0.74 0.74 0.74 0.72 -0.31 26 5 606 -5
30DEC26 41.00 P 1.00 1.00 1.00 1.01 -0.38 26 3 650 -3
30DEC26 42.00 P 1.24 1.42 1.24 1.38 -0.44 26 118 180 +30
30DEC26 43.00 P 1.79 1.79 1.79 1.83 -0.48 26 15 417 +15
30DEC26 44.00 P 2.30 2.30 2.30 2.35 -0.61 26 15 112 +3
30DEC26 45.00 P 2.63 2.77 2.63 2.95 -0.69 26 30 332 0
30DEC26 46.00 P 0.00 0.00 0.00 3.60 -0.82 26 0 298 0
30DEC26 47.00 P 0.00 0.00 0.00 4.25 -0.99 25 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 5.03 -1.07 25 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.87 -1.13 25 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.75 -1.19 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.27 -0.97 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.75 -0.99 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.25 -0.99 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.79 -0.95 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.29 -0.93 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.79 -0.93 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.22 -1.00 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.70 -1.02 61 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.14 -0.07 25 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.22 -0.11 25 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.34 -0.15 25 0 45 0
28JAN27 38.00 P 0.00 0.00 0.00 0.50 -0.21 26 0 135 0
28JAN27 39.00 P 0.00 0.00 0.00 0.70 -0.26 26 0 174 0
28JAN27 40.00 P 0.00 0.00 0.00 0.96 -0.30 26 0 176 0
28JAN27 41.00 P 1.31 1.31 1.31 1.28 -0.37 26 15 75 0
28JAN27 42.00 P 1.75 1.75 1.61 1.68 -0.42 26 90 90 +90
28JAN27 43.00 P 2.20 2.20 2.00 2.13 -0.49 26 135 180 +119
28JAN27 44.00 P 2.55 2.62 2.50 2.65 -0.57 26 135 212 +120
28JAN27 45.00 P 3.17 3.17 3.17 3.23 -0.65 26 15 199 +15
28JAN27 46.00 P 0.00 0.00 0.00 3.86 -0.79 26 0 0 0
28JAN27 47.00 P 4.32 4.32 4.32 4.50 -0.92 25 30 30 +30
28JAN27 48.00 P 0.00 0.00 0.00 5.25 -1.00 25 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.05 -1.07 25 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.93 -1.09 26 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.27 -0.98 28 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.75 -0.99 33 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 14.25 -0.99 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 -0.05 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.16 -0.06 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.23 -0.09 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.34 -0.12 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.48 -0.16 26 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.65 -0.21 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.87 -0.23 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.12 -0.28 26 0 35 0
30MAR27 40.00 P 1.41 1.41 1.41 1.44 -0.31 26 16 231 -5
30MAR27 41.00 P 0.00 0.00 0.00 1.80 -0.35 26 0 31 0
30MAR27 42.00 P 2.12 2.12 2.12 2.20 -0.41 26 1 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.66 -0.47 26 100 1,110 +13
30MAR27 44.00 P 0.00 0.00 0.00 3.18 -0.53 26 100 197 +100
30MAR27 45.00 P 0.00 0.00 0.00 3.74 -0.60 26 0 36 0
30MAR27 46.00 P 0.00 0.00 0.00 4.33 -0.76 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 5.02 -0.79 26 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 5.67 -0.92 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.43 -0.97 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.21 -1.03 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.36 -1.00 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.75 -0.99 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.25 -0.99 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.79 -0.95 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.29 -0.94 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.79 -0.94 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.22 -1.01 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.70 -1.03 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 0.33 -0.04 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.44 -0.06 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.58 -0.06 27 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.76 -0.10 27 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.95 -0.15 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.20 -0.17 27 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.47 -0.17 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.77 -0.22 27 0 0 0
29JUN27 40.00 P 2.06 2.06 2.06 2.16 -0.22 27 30 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.52 -0.31 27 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 2.95 -0.35 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.50 -0.34 28 100 280 +100
29JUN27 44.00 P 3.67 3.67 3.67 3.92 -0.47 27 115 180 +105
29JUN27 45.00 P 4.44 4.47 4.44 4.47 -0.55 27 75 540 +45
29JUN27 46.00 P 5.04 5.04 5.04 5.06 -0.60 27 30 346 +30
29JUN27 47.00 P 0.00 0.00 0.00 5.65 -0.71 27 0 435 0
29JUN27 48.00 P 0.00 0.00 0.00 6.33 -0.75 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.02 -0.85 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.76 -0.89 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.72 -0.99 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.85 -1.06 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.25 -1.01 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.79 -0.95 32 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.29 -0.94 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.79 -0.94 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.96 -0.03 26 0 7 0
29SEP27 35.00 P 0.00 0.00 0.00 1.20 -0.07 26 0 55 0
29SEP27 36.00 P 0.00 0.00 0.00 1.47 -0.06 26 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.71 -0.15 26 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.05 -0.15 26 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.40 -0.20 26 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.79 -0.22 26 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.23 -0.26 26 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.68 -0.30 26 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.20 -0.34 25 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 4.73 -0.38 25 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.30 -0.43 25 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 5.90 -0.49 25 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.52 -0.54 25 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 7.19 -0.60 25 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.86 -0.67 25 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.57 -0.72 24 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.43 -0.86 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.41 -0.95 23 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.58 -0.95 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.80 -1.02 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.29 -0.95 24 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.79 -0.94 27 0 0 0
TOTAL PUT 2,090 26,309 +948
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$ 9.285
29OCT26 4.90 C 0.00 0.00 0.00 4.41 -0.52 159 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.33 -0.50 172 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.06 -0.51 143 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.82 -0.51 141 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.57 -0.51 130 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.31 -0.52 113 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.06 -0.52 104 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.82 -0.51 102 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.57 -0.51 92 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.32 -0.51 84 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.07 -0.51 75 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.84 -0.49 75 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.59 -0.49 66 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.33 -0.52 54 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.06 -0.52 38 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 0.84 -0.50 40 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 0.63 -0.48 38 0 752 0
29OCT26 9.00 C 0.00 0.00 0.00 0.46 -0.46 39 0 827 0
29OCT26 9.25 C 0.00 0.00 0.00 0.33 -0.38 40 0 612 0
29OCT26 9.50 C 0.45 0.45 0.23 0.23 -0.30 41 1,021 1,866 +459
29OCT26 9.75 C 0.33 0.33 0.16 0.16 -0.23 42 269 1,382 +37
29OCT26 10.00 C 0.28 0.28 0.11 0.10 -0.17 42 63 908 -9
29OCT26 10.50 C 0.13 0.13 0.06 0.04 -0.10 42 148 1,152 +146
29OCT26 11.00 C 0.08 0.08 0.06 0.02 -0.04 45 22 1,453 +10
29OCT26 11.50 C 0.03 0.03 0.02 0.01 -0.02 48 104 461 +23
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 875 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 657 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 453 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.31 -0.52 83 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.10 -0.48 90 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.82 -0.51 74 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.58 -0.50 71 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.36 -0.47 71 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.07 -0.51 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.84 -0.56 54 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.63 -0.45 55 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.35 -0.50 44 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.13 -0.49 41 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.96 -0.45 43 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.80 -0.42 43 0 158 0
27NOV26 9.00 C 0.00 0.00 0.00 0.67 -0.40 44 0 520 0
27NOV26 9.25 C 0.91 0.91 0.59 0.56 -0.35 44 3 484 -1
27NOV26 9.50 C 0.48 0.48 0.45 0.45 -0.29 44 23 562 +15
27NOV26 9.75 C 0.37 0.37 0.37 0.37 -0.25 45 2 636 +2
27NOV26 10.00 C 0.50 0.50 0.30 0.30 -0.22 45 53 854 +28
27NOV26 10.50 C 0.22 0.22 0.20 0.20 -0.16 46 22 752 -9
27NOV26 11.00 C 0.18 0.18 0.14 0.12 -0.11 45 130 598 +15
27NOV26 11.50 C 0.14 0.14 0.11 0.08 -0.07 47 60 1,561 +25
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 293 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 334 0
27NOV26 13.00 C 0.05 0.05 0.05 0.02 -0.02 49 15 415 +15
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 580 0
27NOV26 14.00 C 0.04 0.04 0.04 0.01 0.00 52 5 549 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 175 0
30DEC26 4.80 C 0.00 0.00 0.00 4.54 -0.48 107 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.44 -0.49 104 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.33 -0.50 98 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.11 -0.46 99 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.84 -0.49 88 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.60 -0.48 83 0 0 0
30DEC26 6.00 C 3.79 3.79 3.53 3.31 -0.52 67 3 19 +3
30DEC26 6.25 C 0.00 0.00 0.00 3.10 -0.48 71 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.83 -0.50 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.58 -0.50 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.36 -0.47 56 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.11 -0.47 51 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.90 -0.50 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.68 -0.43 48 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.46 -0.44 45 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.30 -0.41 45 0 513 0
30DEC26 8.50 C 1.17 1.17 1.17 1.12 -0.40 44 10 654 -10
30DEC26 8.75 C 0.00 0.00 0.00 0.98 -0.37 44 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 -0.35 44 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 -0.33 44 0 505 0
30DEC26 9.50 C 0.70 0.70 0.70 0.63 -0.30 44 15 1,343 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 -0.26 45 0 925 0
30DEC26 10.00 C 0.00 0.00 0.00 0.47 -0.23 45 0 558 0
30DEC26 10.50 C 0.38 0.38 0.34 0.34 -0.19 45 40 1,494 -4
30DEC26 11.00 C 0.37 0.37 0.28 0.25 -0.14 46 104 1,505 -4
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.10 46 0 786 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.08 45 0 2,157 0
30DEC26 12.50 C 0.19 0.19 0.11 0.08 -0.06 45 26 1,336 +1
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 936 0
30DEC26 13.50 C 0.10 0.10 0.10 0.04 -0.03 46 50 325 0
30DEC26 14.00 C 0.07 0.07 0.07 0.03 -0.02 47 40 296 +40
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 201 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 1,283 0
28JAN27 7.25 C 0.00 0.00 0.00 2.18 -0.42 50 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.95 -0.45 47 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.77 -0.42 47 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.57 -0.42 45 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.40 -0.43 44 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.25 -0.39 44 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.11 -0.36 44 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.99 -0.35 44 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.88 -0.31 44 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.77 -0.30 44 0 15 0
28JAN27 9.75 C 0.00 0.00 0.00 0.68 -0.29 44 0 2,500 0
28JAN27 10.00 C 0.00 0.00 0.00 0.60 -0.25 45 0 21 0
28JAN27 10.50 C 0.56 0.56 0.51 0.47 -0.20 45 90 111 +90
28JAN27 11.00 C 0.40 0.40 0.40 0.36 -0.18 45 15 431 +15
28JAN27 11.50 C 0.00 0.00 0.00 0.27 -0.14 45 0 450 0
28JAN27 12.00 C 0.26 0.26 0.25 0.20 -0.11 45 265 400 0
28JAN27 12.50 C 0.00 0.00 0.00 0.15 -0.09 46 0 113 0
28JAN27 13.00 C 0.00 0.00 0.00 0.11 -0.07 46 0 775 0
28JAN27 13.50 C 0.15 0.15 0.15 0.08 -0.05 45 14 475 +14
28JAN27 14.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 150 0
28JAN27 14.50 C 0.00 0.00 0.00 0.04 -0.04 45 0 30 0
30MAR27 4.80 C 0.00 0.00 0.00 4.54 -0.48 73 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.44 -0.49 71 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.33 -0.50 67 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.11 -0.46 67 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.84 -0.49 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.60 -0.48 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.37 -0.46 54 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.17 -0.45 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.93 -0.45 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.74 -0.45 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.52 -0.44 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.33 -0.43 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 -0.39 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.01 -0.37 49 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 -0.37 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.70 -0.33 48 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.48 -0.40 44 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.36 -0.37 45 0 389 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 -0.35 45 0 405 0
30MAR27 9.25 C 0.00 0.00 0.00 1.14 -0.33 45 0 267 0
30MAR27 9.50 C 1.38 1.38 1.38 1.04 -0.30 45 15 223 0
30MAR27 9.75 C 1.25 1.25 1.25 0.94 -0.29 45 15 300 +15
30MAR27 10.00 C 0.00 0.00 0.00 0.84 -0.29 45 0 892 0
30MAR27 10.50 C 0.73 0.73 0.73 0.71 -0.23 46 2 657 0
30MAR27 11.00 C 0.62 0.62 0.62 0.59 -0.20 46 3 113 -3
30MAR27 11.50 C 0.00 0.00 0.00 0.48 -0.18 46 0 431 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 -0.15 46 0 104 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 -0.13 46 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 -0.11 46 0 457 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 -0.09 46 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.08 46 0 222 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.06 46 0 279 0
29JUN27 4.80 C 0.00 0.00 0.00 4.54 -0.48 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.44 -0.49 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.34 -0.49 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.11 -0.50 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.90 -0.49 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.68 -0.49 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.48 -0.47 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.28 -0.47 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.14 -0.40 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.93 -0.41 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.73 -0.42 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.60 -0.37 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.42 -0.37 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.26 -0.36 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.10 -0.36 47 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.93 -0.38 46 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.86 -0.28 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.73 -0.27 48 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.57 -0.32 46 0 30 0
29JUN27 9.25 C 1.48 1.48 1.48 1.45 -0.32 46 15 45 +15
29JUN27 9.50 C 1.52 1.52 1.52 1.36 -0.29 46 30 171 0
29JUN27 9.75 C 0.00 0.00 0.00 1.26 -0.30 46 0 195 0
29JUN27 10.00 C 0.00 0.00 0.00 1.18 -0.27 46 0 272 0
29JUN27 10.50 C 0.00 0.00 0.00 1.02 -0.27 46 0 244 0
29JUN27 11.00 C 0.95 0.95 0.95 0.88 -0.24 46 15 292 +15
29JUN27 11.50 C 0.00 0.00 0.00 0.77 -0.23 47 0 38 0
29JUN27 12.00 C 0.69 0.70 0.69 0.67 -0.21 47 8 58 +3
29JUN27 12.50 C 0.00 0.00 0.00 0.58 -0.18 47 0 124 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 -0.14 48 0 110 0
29JUN27 13.50 C 0.00 0.00 0.00 0.44 -0.13 48 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 -0.12 48 0 52 0
29JUN27 14.50 C 0.00 0.00 0.00 0.33 -0.10 48 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.24 -0.41 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.06 -0.39 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.82 -0.46 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.74 -0.37 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.57 -0.37 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.42 -0.36 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.27 -0.36 45 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.17 -0.33 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.00 -0.37 45 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.89 -0.35 45 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.77 -0.38 45 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.67 -0.35 45 0 0 0
29SEP27 9.50 C 1.78 1.78 1.78 1.58 -0.33 45 30 30 +30
29SEP27 9.75 C 0.00 0.00 0.00 1.49 -0.32 45 0 55 0
29SEP27 10.00 C 0.00 0.00 0.00 1.39 -0.32 45 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 1.24 -0.29 45 0 115 0
29SEP27 11.00 C 1.41 1.41 1.41 1.11 -0.27 46 15 38 +15
29SEP27 11.50 C 0.00 0.00 0.00 1.00 -0.24 46 0 33 0
29SEP27 12.00 C 0.00 0.00 0.00 0.90 -0.23 47 0 22 0
29SEP27 12.50 C 0.00 0.00 0.00 0.80 -0.22 47 0 22 0
29SEP27 13.00 C 0.75 0.75 0.75 0.72 -0.20 47 5 21 +5
29SEP27 13.50 C 0.00 0.00 0.00 0.63 -0.20 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.56 -0.17 47 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.49 -0.17 47 0 0 0
TOTAL CALL 2,765 55,647 +996
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 453 0
29OCT26 7.25 P 0.01 0.01 0.01 0.01 0.00 49 75 1,135 0
29OCT26 7.50 P 0.03 0.03 0.03 0.01 0.00 43 10 851 0
29OCT26 7.75 P 0.03 0.04 0.03 0.02 +0.01 42 20 531 0
29OCT26 8.00 P 0.06 0.07 0.06 0.04 +0.02 42 9 583 -3
29OCT26 8.25 P 0.05 0.05 0.05 0.08 +0.05 43 5 394 +5
29OCT26 8.50 P 0.08 0.11 0.08 0.13 +0.07 42 31 571 -4
29OCT26 8.75 P 0.11 0.23 0.11 0.20 +0.10 41 43 977 +19
29OCT26 9.00 P 0.25 0.31 0.25 0.31 +0.16 42 41 1,346 -1
29OCT26 9.25 P 0.24 0.44 0.24 0.44 +0.21 42 219 773 -137
29OCT26 9.50 P 0.31 0.62 0.29 0.61 +0.28 44 767 669 -463
29OCT26 9.75 P 0.58 0.58 0.58 0.79 +0.33 44 5 645 0
29OCT26 10.00 P 0.76 0.76 0.76 1.00 +0.39 46 30 205 +30
29OCT26 10.50 P 1.06 1.24 1.06 1.44 +0.45 48 18 37 +15
29OCT26 11.00 P 0.00 0.00 0.00 1.94 +0.52 58 0 60 0
29OCT26 11.50 P 0.00 0.00 0.00 2.40 +0.53 54 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.89 +0.54 55 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.35 +0.47 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.86 +0.51 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.33 +0.46 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.87 +0.50 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.37 +0.52 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 447 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 154 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 600 0
27NOV26 7.00 P 0.05 0.05 0.05 0.04 +0.02 47 10 815 0
27NOV26 7.25 P 0.05 0.07 0.05 0.06 +0.03 47 37 377 +10
27NOV26 7.50 P 0.09 0.09 0.09 0.09 +0.04 46 25 7,874 +25
27NOV26 7.75 P 0.12 0.12 0.12 0.13 +0.06 46 5 10,570 +5
27NOV26 8.00 P 0.14 0.16 0.14 0.18 +0.08 46 41 632 0
27NOV26 8.25 P 0.00 0.00 0.00 0.25 +0.10 46 0 304 0
27NOV26 8.50 P 0.21 0.23 0.21 0.34 +0.14 46 45 970 +15
27NOV26 8.75 P 0.41 0.41 0.41 0.44 +0.17 46 15 1,113 -15
27NOV26 9.00 P 0.36 0.51 0.36 0.56 +0.20 47 7 490 +6
27NOV26 9.25 P 0.62 0.64 0.62 0.69 +0.24 46 23 321 +22
27NOV26 9.50 P 0.72 0.79 0.72 0.84 +0.27 47 6 594 +3
27NOV26 9.75 P 0.80 0.86 0.80 1.00 +0.30 46 251 531 -59
27NOV26 10.00 P 0.87 0.87 0.87 1.19 +0.35 47 11 85 0
27NOV26 10.50 P 1.18 1.18 1.18 1.59 +0.41 49 11 141 +11
27NOV26 11.00 P 0.00 0.00 0.00 2.03 +0.47 51 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.48 +0.51 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.89 +0.44 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.35 +0.42 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.86 +0.47 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.35 +0.47 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.90 +0.51 62 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.40 +0.54 67 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 759 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 566 0
30DEC26 6.25 P 0.05 0.05 0.05 0.03 +0.01 47 20 994 +20
30DEC26 6.50 P 0.06 0.06 0.06 0.05 +0.02 47 50 983 0
30DEC26 6.75 P 0.08 0.08 0.08 0.07 +0.03 47 50 912 +50
30DEC26 7.00 P 0.09 0.09 0.09 0.09 +0.04 45 21 505 -19
30DEC26 7.25 P 0.00 0.00 0.00 0.13 +0.05 46 0 10,393 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 +0.07 46 0 286 0
30DEC26 7.75 P 0.22 0.22 0.22 0.24 +0.09 46 15 388 +15
30DEC26 8.00 P 0.00 0.00 0.00 0.31 +0.11 46 0 1,209 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 +0.13 46 0 514 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 +0.15 45 0 873 0
30DEC26 8.75 P 0.52 0.54 0.52 0.59 +0.19 46 800 1,337 +437
30DEC26 9.00 P 0.00 0.00 0.00 0.71 +0.22 45 0 1,497 0
30DEC26 9.25 P 0.00 0.00 0.00 0.85 +0.24 46 0 570 0
30DEC26 9.50 P 0.91 0.97 0.91 0.97 +0.25 44 30 1,132 +5
30DEC26 9.75 P 0.99 0.99 0.99 1.15 +0.29 46 100 351 -100
30DEC26 10.00 P 0.00 0.00 0.00 1.32 +0.32 46 0 338 0
30DEC26 10.50 P 0.00 0.00 0.00 1.70 +0.38 47 0 185 0
30DEC26 11.00 P 0.00 0.00 0.00 2.09 +0.38 46 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 2.55 +0.43 49 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.93 +0.37 41 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.44 +0.43 47 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.91 +0.44 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.35 +0.41 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.90 +0.48 51 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.40 +0.51 55 0 0 0
30DEC26 15.00 P 5.40 5.66 5.40 5.93 +0.55 65 3 19 +3
28JAN27 7.25 P 0.00 0.00 0.00 0.20 +0.07 46 0 12 0
28JAN27 7.50 P 0.00 0.00 0.00 0.25 +0.08 45 0 100 0
28JAN27 7.75 P 0.23 0.23 0.23 0.32 +0.10 46 75 165 +30
28JAN27 8.00 P 0.36 0.36 0.36 0.40 +0.12 45 90 135 +90
28JAN27 8.25 P 0.00 0.00 0.00 0.49 +0.14 46 0 400 0
28JAN27 8.50 P 0.53 0.53 0.53 0.59 +0.17 45 15 415 +15
28JAN27 8.75 P 0.00 0.00 0.00 0.70 +0.18 45 0 400 0
28JAN27 9.00 P 0.69 0.77 0.69 0.82 +0.21 45 301 301 +301
28JAN27 9.25 P 0.00 0.00 0.00 0.96 +0.24 45 0 105 0
28JAN27 9.50 P 0.00 0.00 0.00 1.11 +0.26 46 0 240 0
28JAN27 9.75 P 0.00 0.00 0.00 1.27 +0.29 46 0 3,150 0
28JAN27 10.00 P 0.00 0.00 0.00 1.45 +0.32 47 0 15 0
28JAN27 10.50 P 0.00 0.00 0.00 1.80 +0.35 46 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 2.19 +0.40 47 0 15 0
28JAN27 11.50 P 0.00 0.00 0.00 2.55 +0.33 43 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.05 +0.41 48 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.47 +0.40 46 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.92 +0.40 43 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.39 +0.41 40 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.90 +0.45 46 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 5.40 +0.48 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 51 0
30MAR27 5.75 P 0.09 0.09 0.09 0.07 +0.02 46 3 71 +3
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 339 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.04 46 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.05 46 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 +0.06 46 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 +0.08 46 0 655 0
30MAR27 7.25 P 0.34 0.34 0.34 0.34 +0.09 46 400 725 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 +0.11 46 0 883 0
30MAR27 7.75 P 0.38 0.38 0.38 0.49 +0.12 46 60 6,387 +60
30MAR27 8.00 P 0.00 0.00 0.00 0.58 +0.13 46 0 6,641 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 +0.15 46 0 11,140 0
30MAR27 8.50 P 0.75 0.75 0.75 0.78 +0.18 46 1 381 +1
30MAR27 8.75 P 0.71 0.71 0.71 0.89 +0.18 45 8 515 0
30MAR27 9.00 P 0.00 0.00 0.00 1.03 +0.22 46 0 582 0
30MAR27 9.25 P 0.00 0.00 0.00 1.17 +0.24 46 0 576 0
30MAR27 9.50 P 0.00 0.00 0.00 1.31 +0.25 46 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.47 +0.27 46 0 140 0
30MAR27 10.00 P 1.34 1.34 1.34 1.65 +0.31 47 15 340 -15
30MAR27 10.50 P 1.66 1.66 1.66 2.00 +0.34 47 15 30 +15
30MAR27 11.00 P 0.00 0.00 0.00 2.37 +0.36 47 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 2.78 +0.42 48 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 3.11 +0.32 44 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.62 +0.41 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.01 +0.35 45 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.49 +0.39 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.97 +0.43 48 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.40 +0.41 42 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.06 +0.02 48 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 +0.02 48 0 70 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 384 0
29JUN27 5.25 P 0.00 0.00 0.00 0.10 +0.02 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 +0.03 47 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.17 +0.04 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 +0.05 47 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 +0.07 48 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 +0.08 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 +0.08 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 +0.10 48 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 +0.11 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 +0.13 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.74 +0.14 48 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 0.85 +0.16 48 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 0.96 +0.17 48 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.08 +0.18 48 0 16 0
29JUN27 8.75 P 0.00 0.00 0.00 1.20 +0.19 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.34 +0.21 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.48 +0.22 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.63 +0.24 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.78 +0.25 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.94 +0.26 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.26 +0.27 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.62 +0.29 48 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.99 +0.28 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.41 +0.32 49 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 3.81 +0.32 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.21 +0.32 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.65 +0.34 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.09 +0.35 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.55 +0.38 49 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.44 +0.07 47 0 16 0
29SEP27 6.75 P 0.00 0.00 0.00 0.51 +0.07 47 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.59 +0.08 47 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 0.69 +0.10 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.78 +0.10 47 0 13 0
29SEP27 7.75 P 0.00 0.00 0.00 0.89 +0.12 47 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.00 +0.13 47 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.12 +0.14 47 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.25 +0.15 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.38 +0.17 48 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.51 +0.17 47 0 14 0
29SEP27 9.25 P 0.00 0.00 0.00 1.66 +0.18 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.81 +0.20 48 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.97 +0.21 48 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.13 +0.22 48 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.47 +0.25 48 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 2.83 +0.27 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.21 +0.30 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.60 +0.31 49 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 3.99 +0.32 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.41 +0.33 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.85 +0.36 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.27 +0.35 50 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.70 +0.35 50 0 0 0
TOTAL PUT 3,832 102,624 +395
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$ 8.310
29OCT26 4.80 C 0.00 0.00 0.00 3.60 +0.13 159 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.50 +0.13 154 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.40 +0.13 149 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.15 +0.13 137 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.90 +0.13 126 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.65 +0.13 115 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.39 +0.12 100 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.13 +0.11 87 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.88 +0.11 77 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.62 +0.10 64 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.36 +0.09 52 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.07 +0.05 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.83 +0.05 23 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.59 +0.04 21 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.39 +0.04 23 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.21 +0.02 21 0 425 0
29OCT26 8.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 671 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 0.00 21 0 761 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 487 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 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 49 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 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.40 +0.13 116 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.16 +0.14 109 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.91 +0.14 101 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.65 +0.13 90 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.39 +0.12 79 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.14 +0.11 71 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.88 +0.10 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.62 +0.09 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.37 +0.09 45 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.08 +0.05 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.83 +0.04 19 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.60 +0.04 20 0 0 0
27NOV26 8.00 C 0.47 0.47 0.47 0.42 +0.04 23 15 70 +15
27NOV26 8.25 C 0.00 0.00 0.00 0.25 +0.02 22 0 385 0
27NOV26 8.50 C 0.00 0.00 0.00 0.14 +0.01 21 0 1,234 0
27NOV26 8.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 270 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 0.00 22 0 256 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 44 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 3.60 +0.13 101 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.50 +0.13 98 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.40 +0.13 95 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.16 +0.14 90 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.91 +0.14 82 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.65 +0.13 74 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.39 +0.12 65 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.14 +0.11 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.88 +0.10 51 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 +0.09 43 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 +0.09 38 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 +0.08 30 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 +0.04 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.63 +0.03 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 +0.03 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.02 22 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 +0.01 22 0 222 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 +0.01 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 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.39 +0.12 57 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.14 +0.11 52 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.88 +0.10 45 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.62 +0.09 38 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.37 +0.08 33 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.11 +0.07 27 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.85 +0.04 21 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.64 +0.03 20 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 180 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 3.60 +0.13 73 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.50 +0.13 70 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.40 +0.13 68 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.16 +0.14 64 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.91 +0.14 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.65 +0.13 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.39 +0.12 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.14 +0.11 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.88 +0.10 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.62 +0.08 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.37 +0.07 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.13 +0.07 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.89 +0.03 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.72 +0.03 21 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.58 +0.03 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 +0.02 21 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 +0.01 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 +0.01 21 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.01 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 0.00 21 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 0.00 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 20 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 3.60 +0.13 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.50 +0.13 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.40 +0.13 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.16 +0.14 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.91 +0.14 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.65 +0.13 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.39 +0.11 36 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.14 +0.11 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.88 +0.08 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.64 +0.06 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.42 +0.04 24 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.22 +0.05 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.86 +0.01 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.74 +0.02 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.62 +0.04 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.13 0.00 21 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.08 0.00 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.40 +0.12 30 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.15 +0.11 27 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.93 +0.11 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.72 +0.10 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.53 +0.11 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.34 +0.10 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.11 +0.03 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.97 +0.04 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.84 +0.04 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.72 +0.03 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.44 +0.02 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.37 +0.02 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
TOTAL CALL 15 10,149 +15
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 81 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 129 0
29OCT26 8.25 P 0.00 0.00 0.00 0.13 -0.03 20 0 554 0
29OCT26 8.50 P 0.18 0.18 0.18 0.27 -0.03 20 4 230 +4
29OCT26 8.75 P 0.00 0.00 0.00 0.47 -0.04 22 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 207 0
27NOV26 7.75 P 0.00 0.00 0.00 0.12 -0.01 22 0 345 0
27NOV26 8.00 P 0.00 0.00 0.00 0.20 -0.03 20 0 363 0
27NOV26 8.25 P 0.00 0.00 0.00 0.33 -0.04 20 0 268 0
27NOV26 8.50 P 0.00 0.00 0.00 0.50 -0.04 20 0 120 0
27NOV26 8.75 P 0.00 0.00 0.00 0.71 -0.05 21 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.93 -0.05 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.17 -0.04 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.82 -0.12 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.31 -0.13 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.81 -0.13 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.02 21 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 79 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.03 21 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 -0.04 20 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.96 -0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.19 -0.03 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 -0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 -0.13 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.81 -0.13 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 21 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.58 -0.04 20 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.77 -0.03 20 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.97 -0.06 20 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.19 -0.05 20 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.61 -0.10 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.33 -0.12 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.82 -0.12 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.31 -0.13 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.01 21 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.02 21 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 -0.02 21 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 -0.02 20 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 -0.03 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 -0.06 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.83 -0.05 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 -0.05 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.23 -0.04 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 -0.08 14 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.33 -0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 -0.12 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 -0.13 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.81 -0.13 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 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.10 -0.02 22 0 265 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 50 0
29JUN27 7.25 P 0.00 0.00 0.00 0.21 -0.03 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.29 -0.04 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.60 -0.08 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.76 -0.07 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.91 -0.06 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.10 -0.05 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.28 -0.09 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.48 -0.10 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.68 -0.11 18 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.90 -0.10 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.34 -0.12 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.82 -0.13 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.81 -0.13 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 23 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 0.15 -0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.58 -0.02 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.86 -0.02 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.02 -0.03 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.20 -0.03 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.36 -0.06 22 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.55 -0.08 22 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.75 -0.09 22 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.96 -0.10 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.85 -0.11 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.33 -0.11 0 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.82 -0.12 0 0 0 0
TOTAL PUT 4 5,303 +4
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 1.15 +0.01 77 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.05 +0.01 70 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.95 +0.01 64 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.86 +0.02 64 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.75 +0.01 51 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.26 +0.02 24 0 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.18 +0.01 23 0 23 0
29OCT26 4.50 C 0.13 0.13 0.12 0.12 +0.01 23 34 1,286 +34
29OCT26 4.60 C 0.07 0.08 0.07 0.07 0.00 22 140 681 +105
29OCT26 4.70 C 0.05 0.05 0.05 0.04 0.00 23 30 2,271 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 165 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 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 47 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.07 +0.02 51 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.97 +0.02 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.87 +0.02 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.77 +0.02 38 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.38 0.00 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.30 0.00 22 0 100 0
27NOV26 4.40 C 0.25 0.25 0.25 0.23 0.00 22 30 182 +30
27NOV26 4.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 577 0
27NOV26 4.60 C 0.00 0.00 0.00 0.12 0.00 21 0 299 0
27NOV26 4.70 C 0.10 0.10 0.10 0.08 0.00 21 50 1,031 -50
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 0.04 0.04 0.04 0.02 0.00 21 80 347 +30
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 423 0
27NOV26 5.50 C 0.01 0.01 0.01 0.01 0.00 30 30 358 +30
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.18 +0.02 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.08 +0.02 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 +0.02 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 +0.01 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 0.00 21 0 301 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 207 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 0.00 21 0 981 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 0.00 21 0 1,414 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.01 21 0 2,115 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 21 0 1,099 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 11,553 0
30DEC26 5.25 C 0.04 0.04 0.04 0.02 -0.01 21 30 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 35 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.09 +0.02 35 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.99 +0.02 32 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.90 +0.03 31 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.17 0.00 22 0 2 0
28JAN27 4.80 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.11 0.00 23 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 0.03 0.03 0.03 0.01 0.00 23 4 4 +4
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 1.22 +0.03 34 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.12 +0.03 31 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.02 +0.02 28 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 +0.02 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 +0.02 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 +0.02 24 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 +0.03 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 +0.02 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 +0.02 23 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.39 +0.02 23 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 +0.01 22 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 0.00 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 0.00 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 0.00 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.01 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 0.00 22 0 647 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 174 0
30MAR27 5.50 C 0.07 0.07 0.07 0.05 0.00 22 12 1,120 +12
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 1.25 +0.03 32 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.15 +0.02 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.06 +0.02 28 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.97 +0.02 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.89 +0.02 26 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.73 +0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.65 +0.01 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.58 +0.02 24 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.52 +0.01 24 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.46 +0.01 24 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.41 +0.02 24 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.36 +0.01 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 -0.02 22 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 -0.01 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 0.00 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 0.00 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.14 +0.01 23 0 335 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 0.00 23 0 330 0
29JUN27 5.75 C 0.09 0.09 0.09 0.06 0.00 23 10 54 +10
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 207 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 793 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 172 0
29SEP27 3.50 C 0.00 0.00 0.00 1.16 +0.02 27 0 0 0
29SEP27 3.60 C 1.07 1.07 1.05 1.07 +0.03 26 22 37 -5
29SEP27 3.70 C 0.00 0.00 0.00 0.99 +0.03 26 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.91 +0.03 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.76 +0.02 25 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.57 0.00 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.52 +0.01 25 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.47 0.00 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.43 +0.01 25 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.39 +0.01 25 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.31 0.00 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 33 0
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 0.10 +0.01 26 0 6 0
29SEP27 6.25 C 0.00 0.00 0.00 0.07 0.00 26 0 11 0
29SEP27 6.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 329 0
29SEP27 6.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 325 0
TOTAL CALL 472 47,998 +200
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 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 34 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 178 0
29OCT26 4.30 P 0.02 0.02 0.02 0.02 0.00 22 60 450 -60
29OCT26 4.40 P 0.00 0.00 0.00 0.04 -0.01 21 0 2,639 0
29OCT26 4.50 P 0.06 0.08 0.06 0.08 0.00 22 136 285 +6
29OCT26 4.60 P 0.12 0.12 0.12 0.13 -0.01 21 100 342 +52
29OCT26 4.70 P 0.00 0.00 0.00 0.20 -0.01 20 0 166 0
29OCT26 4.80 P 0.00 0.00 0.00 0.29 0.00 23 0 420 0
29OCT26 4.90 P 0.00 0.00 0.00 0.38 0.00 23 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.48 0.00 28 0 74 0
29OCT26 5.25 P 0.00 0.00 0.00 0.73 0.00 38 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.98 0.00 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.23 0.00 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.48 0.00 63 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.73 0.00 71 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.98 0.00 78 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.23 0.00 85 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.48 0.00 91 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 26 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 0.05 0.05 0.04 0.05 0.00 21 105 4,811 +46
27NOV26 4.40 P 0.00 0.00 0.00 0.07 -0.01 19 0 3,194 0
27NOV26 4.50 P 0.12 0.12 0.12 0.12 0.00 21 390 803 +289
27NOV26 4.60 P 0.17 0.17 0.17 0.17 -0.01 20 200 835 +199
27NOV26 4.70 P 0.00 0.00 0.00 0.24 0.00 21 0 668 0
27NOV26 4.80 P 0.00 0.00 0.00 0.30 -0.01 18 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.39 -0.01 20 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.49 -0.01 23 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.73 0.00 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.98 0.00 33 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.23 0.00 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.48 0.00 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.73 0.00 50 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.98 0.00 55 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.23 0.00 59 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.48 0.00 64 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 29 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 0.01 -0.01 20 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.01 21 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 0.05 0.05 0.05 0.05 -0.01 20 1,070 2,512 -60
30DEC26 4.30 P 0.00 0.00 0.00 0.08 0.00 21 0 669 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.01 20 0 876 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 8,065 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.02 20 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.01 21 0 3,771 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 -0.01 21 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 -0.01 22 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.02 21 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 -0.01 22 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 0.00 28 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 0.00 32 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 0.00 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 0.00 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 0.00 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 0.00 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 0.00 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 0.00 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 0.00 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.23 0.00 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.48 0.00 66 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.73 0.00 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 0.00 0.00 0.00 0.05 -0.01 21 0 32 0
28JAN27 4.20 P 0.00 0.00 0.00 0.07 -0.01 21 0 40 0
28JAN27 4.30 P 0.00 0.00 0.00 0.10 -0.01 21 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
28JAN27 4.50 P 0.18 0.18 0.18 0.18 -0.01 21 5 5 +5
28JAN27 4.60 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.44 -0.01 22 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.98 0.00 25 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.23 0.00 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.48 0.00 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 24 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 0.06 -0.01 21 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.01 21 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 21 0 1,569 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.01 21 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 326 0
30MAR27 4.60 P 0.30 0.30 0.30 0.28 -0.01 21 168 314 +168
30MAR27 4.70 P 0.00 0.00 0.00 0.34 0.00 21 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.03 20 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 -0.02 21 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 -0.01 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 -0.01 24 0 178 0
30MAR27 5.50 P 0.00 0.00 0.00 1.00 -0.01 26 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 -0.03 25 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 0.00 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 0.00 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 0.00 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 0.00 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 0.00 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 0.00 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 0.00 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.23 0.00 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.48 0.00 51 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 -0.01 21 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 +0.01 23 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 0.09 0.09 0.09 0.11 +0.01 23 225 243 +220
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 0.16 -0.01 22 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 +0.01 22 0 45 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 +0.01 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 0.00 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 0.00 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 -0.01 21 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 -0.02 21 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.03 -0.02 21 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.25 -0.02 21 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.49 0.00 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.73 0.00 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.98 0.00 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.23 0.00 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.48 0.00 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.73 0.00 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.98 0.00 37 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.10 +0.01 26 0 7 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 +0.01 25 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.15 +0.01 26 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.18 +0.01 26 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.24 -0.01 25 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 -0.01 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 0.00 25 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 0.00 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.50 +0.01 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.56 +0.01 26 0 30 0
29SEP27 4.80 P 0.60 0.60 0.60 0.62 0.00 26 10 40 +10
29SEP27 4.90 P 0.00 0.00 0.00 0.69 +0.01 27 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.76 +0.01 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.94 0.00 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.14 0.00 28 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.36 +0.01 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.58 +0.01 30 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.81 +0.01 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.04 0.00 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.28 -0.01 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.51 -0.02 34 0 2 0
TOTAL PUT 2,469 54,571 +875
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 23.540
29OCT26 17.50 C 0.00 0.00 0.00 6.25 -0.28 91 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.74 -0.30 83 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.23 -0.31 75 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.71 -0.33 66 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.20 -0.34 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.69 -0.35 51 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 2.63 -0.44 32 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 1.76 -0.40 32 0 15 0
29OCT26 23.00 C 1.51 1.51 1.51 1.05 -0.32 32 15 180 0
29OCT26 24.00 C 0.62 0.62 0.50 0.56 -0.19 32 158 887 +98
29OCT26 25.00 C 0.50 0.50 0.29 0.25 -0.13 32 6 336 +2
29OCT26 26.00 C 0.12 0.14 0.12 0.10 -0.07 32 112 682 +67
29OCT26 27.00 C 0.11 0.11 0.08 0.04 -0.03 33 17 772 +7
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 929 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 540 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 6.29 -0.29 59 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.77 -0.32 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.29 -0.25 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.81 -0.23 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.33 -0.22 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.87 -0.31 42 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 2.90 -0.39 34 0 45 0
27NOV26 22.00 C 2.08 2.08 2.08 2.09 -0.33 32 12 336 +12
27NOV26 23.00 C 1.84 1.84 1.84 1.49 -0.27 33 15 114 +15
27NOV26 24.00 C 1.02 1.02 0.98 1.01 -0.22 33 8 338 +6
27NOV26 25.00 C 0.00 0.00 0.00 0.66 -0.16 34 0 193 0
27NOV26 26.00 C 0.42 0.42 0.42 0.41 -0.13 34 3 213 +3
27NOV26 27.00 C 0.00 0.00 0.00 0.26 -0.08 35 0 218 0
27NOV26 28.00 C 0.25 0.25 0.25 0.15 -0.05 35 24 263 +24
27NOV26 29.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 425 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 651 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 37 0 118 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 6.35 -0.23 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.89 -0.21 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.40 -0.22 44 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 4.93 -0.22 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.47 -0.18 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.03 -0.27 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.11 -0.35 33 0 30 0
30DEC26 22.00 C 2.33 2.38 2.33 2.34 -0.29 31 60 295 +60
30DEC26 23.00 C 2.18 2.18 2.18 1.86 -0.16 34 15 59 +15
30DEC26 24.00 C 0.00 0.00 0.00 1.30 -0.22 32 0 180 0
30DEC26 25.00 C 0.00 0.00 0.00 0.94 -0.18 33 0 182 0
30DEC26 26.00 C 0.00 0.00 0.00 0.67 -0.11 33 0 192 0
30DEC26 27.00 C 0.49 0.49 0.49 0.45 -0.07 33 15 366 -15
30DEC26 28.00 C 0.00 0.00 0.00 0.30 -0.05 33 0 584 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 272 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 383 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 34 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 34 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
28JAN27 17.50 C 0.00 0.00 0.00 6.40 -0.18 47 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.92 -0.19 45 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.45 -0.19 42 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.99 -0.22 41 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.55 -0.22 39 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.13 -0.21 38 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.34 -0.27 37 0 0 0
28JAN27 22.00 C 2.58 2.58 2.58 2.53 -0.31 33 15 105 +15
28JAN27 23.00 C 0.00 0.00 0.00 1.99 -0.25 34 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.54 -0.23 34 0 6 0
28JAN27 25.00 C 0.00 0.00 0.00 1.18 -0.19 35 0 6 0
28JAN27 26.00 C 0.00 0.00 0.00 0.88 -0.16 35 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.64 -0.13 35 0 15 0
28JAN27 28.00 C 0.00 0.00 0.00 0.46 -0.10 35 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 0.32 -0.08 34 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 34 0
28JAN27 32.00 C 0.23 0.23 0.23 0.11 -0.03 34 34 145 +34
28JAN27 33.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 32 0
30MAR27 17.50 C 0.00 0.00 0.00 6.51 -0.20 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.06 -0.21 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.63 -0.21 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.21 -0.16 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.82 -0.15 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 4.42 -0.24 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.63 -0.33 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.06 -0.27 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.56 -0.22 37 0 15 0
30MAR27 24.00 C 2.25 2.25 2.25 2.12 -0.19 37 15 32 0
30MAR27 25.00 C 1.82 1.82 1.81 1.75 -0.18 37 30 60 +30
30MAR27 26.00 C 0.00 0.00 0.00 1.43 -0.14 37 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 1.15 -0.13 37 0 675 0
30MAR27 28.00 C 0.00 0.00 0.00 0.92 -0.11 37 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 0.74 -0.08 37 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 0.58 -0.07 37 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.46 -0.06 37 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.37 -0.04 37 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 -0.04 36 0 70 0
30MAR27 34.00 C 0.36 0.36 0.36 0.22 -0.03 36 30 36 +30
30MAR27 35.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 53 0
29JUN27 17.50 C 0.00 0.00 0.00 6.82 -0.21 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.43 -0.15 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.06 -0.15 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.68 -0.16 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.33 -0.16 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.99 -0.16 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.36 -0.26 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.81 -0.24 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.38 -0.18 40 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.88 -0.14 39 0 105 0
29JUN27 25.00 C 0.00 0.00 0.00 2.50 -0.19 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.18 -0.17 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 1.89 -0.13 39 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 1.63 -0.14 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.41 -0.14 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.21 -0.12 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.06 -0.08 39 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 0.94 -0.04 40 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.82 -0.01 40 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.70 -0.02 40 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.60 0.00 40 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.52 0.00 40 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.44 0.00 40 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.38 +0.01 40 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 7.07 -0.20 40 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.70 -0.21 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.35 -0.21 39 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.02 -0.20 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.69 -0.20 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.38 -0.19 38 0 25 0
29SEP27 21.00 C 0.00 0.00 0.00 4.72 -0.30 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.20 -0.30 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.73 -0.31 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.32 -0.29 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.96 -0.26 38 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 2.64 -0.24 38 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.36 -0.21 38 0 57 0
29SEP27 28.00 C 0.00 0.00 0.00 2.12 -0.19 38 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 1.90 -0.15 39 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 1.69 -0.17 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.48 -0.19 39 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.31 -0.12 39 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.16 -0.16 39 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.01 -0.15 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 0.90 -0.09 39 0 0 0
29SEP27 36.00 C 0.92 0.92 0.92 0.78 -0.13 39 2 79 +2
TOTAL CALL 586 18,859 +405
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 128 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 126 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 158 0
29OCT26 22.00 P 0.11 0.11 0.11 0.18 +0.06 32 45 298 +26
29OCT26 23.00 P 0.30 0.49 0.30 0.48 +0.14 32 66 575 -20
29OCT26 24.00 P 0.73 1.00 0.73 0.93 +0.18 30 88 866 +4
29OCT26 25.00 P 1.30 1.30 1.30 1.67 +0.29 32 15 767 0
29OCT26 26.00 P 2.60 2.60 2.60 2.52 +0.39 31 10 947 0
29OCT26 27.00 P 0.00 0.00 0.00 3.47 +0.44 32 0 400 0
29OCT26 28.00 P 3.80 3.80 3.80 4.46 +0.34 0 4 366 -4
29OCT26 29.00 P 0.00 0.00 0.00 5.46 +0.37 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.46 +0.37 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.46 +0.37 0 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 8.49 +0.40 69 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.49 +0.40 74 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.49 +0.40 80 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.46 +0.37 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.46 +0.37 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.50 +0.41 98 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.46 +0.37 0 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 0.02 +0.01 36 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 54 0
27NOV26 21.00 P 0.00 0.00 0.00 0.28 +0.07 34 0 369 0
27NOV26 22.00 P 0.47 0.58 0.47 0.54 +0.12 35 34 128 +30
27NOV26 23.00 P 0.85 0.85 0.85 0.92 +0.18 35 7 453 +7
27NOV26 24.00 P 1.25 1.50 1.25 1.45 +0.25 35 35 218 -4
27NOV26 25.00 P 1.77 2.00 1.77 2.10 +0.30 36 25 403 +15
27NOV26 26.00 P 0.00 0.00 0.00 2.70 +0.26 31 0 583 0
27NOV26 27.00 P 0.00 0.00 0.00 3.62 +0.38 34 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 4.50 +0.38 32 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.46 +0.27 0 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.46 +0.27 0 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.46 +0.27 0 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.57 +0.41 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.49 +0.34 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.49 +0.35 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.46 +0.33 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.46 +0.33 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.50 +0.38 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.04 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 +0.05 33 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.07 33 0 115 0
30DEC26 20.00 P 0.29 0.29 0.29 0.33 +0.11 33 45 559 +45
30DEC26 21.00 P 0.46 0.56 0.46 0.58 +0.14 33 17 205 -4
30DEC26 22.00 P 0.70 0.89 0.70 0.93 +0.19 34 47 1,070 +2
30DEC26 23.00 P 1.10 1.10 1.10 1.38 +0.23 34 15 566 0
30DEC26 24.00 P 1.65 1.65 1.65 1.93 +0.31 33 2 669 0
30DEC26 25.00 P 2.56 2.56 2.56 2.58 +0.28 33 15 242 0
30DEC26 26.00 P 3.02 3.02 3.02 3.31 +0.37 33 9 318 0
30DEC26 27.00 P 4.20 4.20 4.20 4.00 +0.27 29 10 443 +10
30DEC26 28.00 P 0.00 0.00 0.00 4.88 +0.17 28 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.79 +0.20 25 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.69 +0.11 0 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.62 +0.09 0 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.78 +0.35 36 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.58 +0.13 0 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.54 +0.17 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.52 +0.18 0 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 12.49 +0.17 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.50 +0.14 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.48 +0.19 0 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.47 +0.19 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.31 +0.06 35 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.41 +0.08 35 0 22 0
28JAN27 20.00 P 0.50 0.50 0.50 0.52 +0.09 35 2 43 +2
28JAN27 21.00 P 0.75 0.75 0.75 0.78 +0.10 34 2 5 +2
28JAN27 22.00 P 0.95 1.13 0.95 1.17 +0.19 34 6 5 +2
28JAN27 23.00 P 0.00 0.00 0.00 1.63 +0.20 34 0 188 0
28JAN27 24.00 P 0.00 0.00 0.00 2.18 +0.22 34 0 12 0
28JAN27 25.00 P 0.00 0.00 0.00 2.82 +0.22 34 0 57 0
28JAN27 26.00 P 3.11 3.26 3.11 3.50 +0.27 33 58 73 +58
28JAN27 27.00 P 0.00 0.00 0.00 4.28 +0.30 33 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.14 +0.21 34 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.92 +0.12 30 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.85 +0.16 30 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.76 +0.14 26 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.78 +0.23 31 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.69 +0.19 0 0 0 0
30MAR27 17.50 P 0.34 0.34 0.34 0.33 +0.07 37 1 28 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.41 +0.07 37 0 26 0
30MAR27 18.50 P 0.43 0.43 0.43 0.51 +0.09 37 3 5 -1
30MAR27 19.00 P 0.00 0.00 0.00 0.61 +0.08 36 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.73 +0.08 36 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 0.87 +0.09 36 0 140 0
30MAR27 21.00 P 1.10 1.11 1.10 1.21 +0.15 36 30 130 +30
30MAR27 22.00 P 1.50 1.50 1.50 1.62 +0.17 36 15 251 +15
30MAR27 23.00 P 0.00 0.00 0.00 2.10 +0.20 36 0 68 0
30MAR27 24.00 P 0.00 0.00 0.00 2.66 +0.24 36 0 127 0
30MAR27 25.00 P 0.00 0.00 0.00 3.28 +0.25 36 0 1,613 0
30MAR27 26.00 P 0.00 0.00 0.00 3.98 +0.27 36 0 418 0
30MAR27 27.00 P 0.00 0.00 0.00 4.73 +0.29 36 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.54 +0.32 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 6.37 +0.31 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 7.15 +0.15 35 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.03 +0.15 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.93 +0.14 34 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.85 +0.14 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.79 +0.15 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.74 +0.15 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.66 +0.12 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.61 +0.11 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.61 +0.14 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.70 +0.09 39 0 110 0
29JUN27 18.00 P 0.00 0.00 0.00 0.82 +0.10 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.95 +0.10 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.10 +0.11 39 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.27 +0.13 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.43 +0.13 39 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 1.83 +0.17 39 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.28 +0.20 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.76 +0.20 38 0 91 0
29JUN27 24.00 P 0.00 0.00 0.00 3.52 +0.42 41 0 95 0
29JUN27 25.00 P 3.73 3.73 3.73 3.91 +0.21 38 15 107 -15
29JUN27 26.00 P 0.00 0.00 0.00 4.56 +0.23 38 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 5.28 +0.25 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 6.03 +0.18 38 0 202 0
29JUN27 29.00 P 6.39 6.39 6.39 6.82 +0.23 39 15 87 +15
29JUN27 30.00 P 0.00 0.00 0.00 7.57 +0.13 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.41 +0.14 38 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.28 +0.16 38 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 10.16 +0.16 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.05 +0.16 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.94 +0.14 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.86 +0.14 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.80 +0.15 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.74 +0.15 34 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.94 +0.05 39 0 23 0
29SEP27 18.00 P 0.00 0.00 0.00 1.08 +0.05 39 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.24 +0.07 39 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.42 +0.08 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.59 +0.07 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.79 +0.09 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.22 +0.10 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.69 +0.11 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.23 +0.14 39 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 3.81 +0.16 39 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.42 +0.19 39 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 5.10 +0.23 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.74 +0.15 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.47 +0.16 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.23 +0.16 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.03 +0.18 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.83 +0.16 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.66 +0.15 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.51 +0.18 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.37 +0.19 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.24 +0.19 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.13 +0.20 39 0 0 0
TOTAL PUT 636 20,557 +216
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 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 0.00 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.84 0.00 25 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 0.00 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 22 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 0.00 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 0.00 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 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 22 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 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 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 0.00 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 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.95 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.66 0.00 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 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.01 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 0.34 -0.01 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 22 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 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 -0.01 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 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.190
29OCT26 1.55 C 0.00 0.00 0.00 0.66 -0.14 104 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.61 -0.14 96 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.56 -0.14 88 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.51 -0.14 81 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.46 -0.14 74 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.41 -0.14 66 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.36 -0.14 59 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.31 -0.14 52 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.26 -0.14 45 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.22 -0.13 46 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.15 -0.11 46 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.08 -0.10 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.05 -0.06 43 0 81 0
29OCT26 2.40 C 0.03 0.03 0.03 0.03 -0.04 46 10 204 -10
29OCT26 2.50 C 0.02 0.02 0.02 0.01 -0.04 41 1 517 +1
29OCT26 2.60 C 0.02 0.02 0.02 0.01 -0.02 49 1 172 +1
29OCT26 2.70 C 0.00 0.00 0.00 0.01 -0.01 57 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 79 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 85 0 29 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.62 -0.13 67 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.56 -0.14 53 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.52 -0.13 57 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.47 -0.14 52 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.43 -0.13 53 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.38 -0.13 48 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.34 -0.13 48 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.30 -0.13 46 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.26 -0.13 44 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.20 -0.11 45 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.14 -0.10 43 0 45 0
27NOV26 2.30 C 0.00 0.00 0.00 0.09 -0.09 40 0 308 0
27NOV26 2.40 C 0.00 0.00 0.00 0.07 -0.07 44 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.05 -0.05 45 0 540 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 -0.04 43 0 478 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 -0.03 44 0 61 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 -0.03 42 0 247 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 -0.02 46 0 106 0
27NOV26 3.00 C 0.02 0.02 0.02 0.01 -0.01 50 3 72 +3
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 0.68 -0.13 60 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.63 -0.13 56 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.58 -0.13 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.54 -0.13 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 -0.13 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.45 -0.13 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 -0.12 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.37 -0.12 46 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.34 -0.11 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.30 -0.11 45 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.24 -0.10 44 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.18 -0.09 42 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.14 -0.08 43 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.10 -0.07 41 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.08 -0.06 43 0 427 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 -0.05 43 0 94 0
30DEC26 2.70 C 0.09 0.09 0.09 0.05 -0.03 45 47 149 +47
30DEC26 2.80 C 0.00 0.00 0.00 0.04 -0.02 46 0 58 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 -0.02 46 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 201 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 -0.02 42 0 94 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
28JAN27 1.70 C 0.00 0.00 0.00 0.56 -0.13 51 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.52 -0.12 51 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.48 -0.12 50 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.44 -0.12 48 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.40 -0.12 47 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.37 -0.11 47 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.34 -0.10 47 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.28 -0.09 46 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.21 -0.10 42 0 15 0
28JAN27 2.30 C 0.00 0.00 0.00 0.17 -0.09 42 0 60 0
28JAN27 2.40 C 0.00 0.00 0.00 0.14 -0.07 43 0 30 0
28JAN27 2.50 C 0.00 0.00 0.00 0.12 -0.05 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.09 -0.05 44 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.08 -0.03 47 0 30 0
28JAN27 2.80 C 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.05 -0.02 46 0 50 0
28JAN27 3.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28JAN27 3.30 C 0.02 0.02 0.02 0.01 -0.01 41 3 3 +3
28JAN27 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.71 -0.14 49 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.67 -0.13 49 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.62 -0.14 45 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.58 -0.14 45 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.54 -0.13 44 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.51 -0.12 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.47 -0.12 44 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.44 -0.12 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.40 -0.12 43 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.37 -0.12 42 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.30 -0.12 40 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.27 -0.09 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.22 -0.09 41 0 66 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 -0.08 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.13 -0.06 42 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 -0.05 43 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 -0.05 42 0 17 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 -0.05 42 0 104 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 116 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 -0.03 43 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 -0.03 40 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 -0.02 38 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.74 -0.14 45 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.70 -0.14 45 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.67 -0.13 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.63 -0.13 45 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.59 -0.13 44 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.56 -0.12 44 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.52 -0.12 43 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.49 -0.12 43 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.46 -0.12 42 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.43 -0.11 42 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.38 -0.10 42 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.33 -0.10 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.29 -0.08 42 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.25 -0.08 42 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.21 -0.07 41 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 -0.06 42 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 -0.06 41 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.14 -0.06 41 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.12 -0.05 41 0 30 0
29JUN27 3.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 64 0
29JUN27 3.10 C 0.00 0.00 0.00 0.09 -0.04 41 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.07 -0.03 42 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.04 -0.03 41 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.74 -0.13 44 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.71 -0.12 45 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.67 -0.12 44 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.64 -0.11 44 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.60 -0.12 43 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.57 -0.11 43 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.54 -0.11 42 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.51 -0.11 42 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.49 -0.10 43 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.42 -0.11 40 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.38 -0.10 41 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.34 -0.09 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.31 -0.07 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.26 -0.08 40 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.24 -0.07 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.21 -0.06 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.19 -0.05 41 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.17 -0.05 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 66 0
29SEP27 3.10 C 0.00 0.00 0.00 0.13 -0.04 41 0 15 0
29SEP27 3.20 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
TOTAL CALL 65 7,518 +45
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.04 +0.02 38 0 52 0
29OCT26 2.20 P 0.00 0.00 0.00 0.10 +0.06 46 0 13 0
29OCT26 2.30 P 0.00 0.00 0.00 0.16 +0.07 45 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.24 +0.10 48 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.33 +0.12 53 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.42 +0.13 53 0 33 0
29OCT26 2.70 P 0.00 0.00 0.00 0.51 +0.13 0 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.61 +0.14 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.71 +0.14 0 0 3 0
29OCT26 3.00 P 0.00 0.00 0.00 0.81 +0.14 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.91 +0.14 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.01 +0.14 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.11 +0.14 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.21 +0.14 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 +0.01 46 0 146 0
27NOV26 1.85 P 0.01 0.01 0.01 0.03 +0.02 47 4 4 +4
27NOV26 1.90 P 0.00 0.00 0.00 0.04 +0.02 47 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 +0.02 46 0 58 0
27NOV26 2.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 19 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 +0.04 45 0 60 0
27NOV26 2.20 P 0.12 0.12 0.12 0.15 +0.05 46 3 33 +3
27NOV26 2.30 P 0.00 0.00 0.00 0.20 +0.06 43 0 12 0
27NOV26 2.40 P 0.00 0.00 0.00 0.28 +0.09 47 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.36 +0.10 48 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.44 +0.10 47 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.53 +0.12 48 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.62 +0.12 48 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.71 +0.12 0 0 25 0
27NOV26 3.00 P 0.00 0.00 0.00 0.81 +0.13 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.91 +0.14 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.01 +0.14 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.11 +0.14 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.21 +0.14 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 +0.01 41 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 +0.01 41 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 +0.02 43 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30DEC26 2.00 P 0.08 0.08 0.08 0.09 +0.03 43 1 206 +1
30DEC26 2.10 P 0.00 0.00 0.00 0.13 +0.04 43 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 +0.05 43 0 174 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 +0.06 41 0 187 0
30DEC26 2.40 P 0.00 0.00 0.00 0.31 +0.09 45 0 500 0
30DEC26 2.50 P 0.39 0.39 0.39 0.39 +0.11 47 2 442 +2
30DEC26 2.60 P 0.00 0.00 0.00 0.46 +0.10 45 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.55 +0.11 47 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 +0.10 39 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 +0.11 0 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.81 +0.12 0 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 +0.13 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.01 +0.14 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.11 +0.14 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.21 +0.14 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.31 +0.14 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.41 +0.14 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.51 +0.14 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.61 +0.14 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.71 +0.14 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.81 +0.14 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.91 +0.14 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.01 +0.14 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.11 +0.14 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.21 +0.14 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.31 +0.14 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.41 +0.14 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.51 +0.14 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.71 +0.14 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.81 +0.14 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.06 +0.14 0 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
28JAN27 1.85 P 0.06 0.06 0.06 0.06 +0.01 42 5 5 +5
28JAN27 1.90 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.16 +0.05 44 0 15 0
28JAN27 2.20 P 0.00 0.00 0.00 0.22 +0.07 46 0 60 0
28JAN27 2.30 P 0.00 0.00 0.00 0.26 +0.06 42 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.32 +0.07 41 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.40 +0.09 43 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.47 +0.09 42 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.55 +0.10 41 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.63 +0.09 39 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.73 +0.11 43 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.82 +0.12 41 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.92 +0.13 45 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.01 +0.13 0 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.11 +0.14 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.21 +0.14 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 +0.01 38 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 +0.01 41 0 4 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 +0.01 40 0 7 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 +0.01 40 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 +0.02 41 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 +0.02 40 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 +0.03 40 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 +0.05 41 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 +0.05 41 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.29 +0.06 40 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 +0.06 39 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.42 +0.07 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.49 +0.08 39 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.57 +0.09 39 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.66 +0.10 40 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.74 +0.10 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.83 +0.10 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.92 +0.11 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.01 +0.12 0 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.12 +0.14 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.21 +0.14 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.31 +0.14 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.41 +0.13 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.51 +0.14 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.61 +0.14 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.71 +0.14 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.81 +0.14 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.91 +0.14 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.01 +0.14 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.11 +0.14 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.21 +0.14 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.31 +0.14 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.41 +0.14 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.51 +0.14 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 +0.02 41 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 +0.02 41 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 +0.02 41 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 +0.02 40 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.11 +0.03 40 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.16 +0.03 40 0 85 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 58 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 +0.04 40 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 +0.05 40 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 +0.05 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.39 +0.05 38 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.46 +0.07 39 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.53 +0.07 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.61 +0.08 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.69 +0.09 39 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.77 +0.09 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.85 +0.09 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.94 +0.10 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.03 +0.10 38 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.12 +0.11 37 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.21 +0.12 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.31 +0.13 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.41 +0.13 0 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.18 +0.04 40 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.20 +0.04 40 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.22 +0.04 40 0 15 0
29SEP27 2.10 P 0.00 0.00 0.00 0.27 +0.05 40 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.38 +0.06 40 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.44 +0.07 40 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.51 +0.07 40 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.57 +0.07 39 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.64 +0.07 39 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.72 +0.08 39 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.80 +0.09 39 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.88 +0.09 39 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.96 +0.09 38 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.05 +0.10 39 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.13 +0.09 37 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.22 +0.10 36 0 0 0
TOTAL PUT 15 5,144 +15
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$ 14.610
09OCT26 9.80 C 0.00 0.00 0.00 4.81 -0.38 0 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 4.71 -0.38 0 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 4.61 -0.38 0 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 4.36 -0.38 0 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 4.11 -0.38 0 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 3.86 -0.38 0 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 3.61 -0.38 0 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 3.36 -0.38 0 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 3.11 -0.38 0 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 2.86 -0.38 0 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 2.61 -0.38 0 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 2.36 -0.38 0 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 2.11 -0.38 0 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 1.86 -0.38 0 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 1.61 -0.38 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 1.36 -0.38 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 1.11 -0.38 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 0.86 -0.38 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 0.62 -0.38 50 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 0.37 -0.38 33 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 0.19 -0.33 41 0 26 0
09OCT26 14.75 C 0.06 0.06 0.06 0.07 -0.26 41 2 66 +2
09OCT26 15.00 C 0.03 0.03 0.02 0.02 -0.16 42 32 65 +3
09OCT26 15.25 C 0.00 0.00 0.00 0.01 -0.07 51 0 73 0
09OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 44 0
09OCT26 15.75 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
09OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 39 0
09OCT26 16.25 C 0.00 0.00 0.00 0.01 0.00 107 0 19 0
09OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 68 0
09OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
09OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 144 0 10 0
09OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 155 0 28 0
09OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 167 0 5 0
09OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 4.72 -0.37 102 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 4.62 -0.37 99 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.37 -0.37 93 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 4.12 -0.37 86 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 3.87 -0.37 80 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 3.62 -0.37 74 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.37 -0.37 68 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 3.12 -0.37 62 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 2.87 -0.37 56 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 2.62 -0.37 51 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.37 -0.37 45 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 2.12 -0.37 40 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 1.87 -0.37 35 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 1.62 -0.37 29 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.38 -0.36 36 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 1.14 -0.35 35 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 0.90 -0.36 31 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 0.69 -0.37 32 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 0.52 -0.33 35 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 0.37 -0.28 35 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 0.25 -0.23 35 0 0 0
16OCT26 15.00 C 0.18 0.18 0.18 0.16 -0.18 35 2 56 +2
16OCT26 15.25 C 0.10 0.10 0.10 0.10 -0.14 36 2 96 +2
16OCT26 15.50 C 0.11 0.11 0.10 0.07 -0.09 38 16 16 +15
16OCT26 15.75 C 0.00 0.00 0.00 0.04 -0.06 38 0 16 0
16OCT26 16.00 C 0.04 0.04 0.04 0.02 -0.04 38 20 46 +10
16OCT26 16.25 C 0.00 0.00 0.00 0.01 -0.03 37 0 8 0
16OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
16OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.63 -0.36 57 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.13 -0.36 45 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.63 -0.36 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.13 -0.36 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.64 -0.36 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.15 -0.35 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.69 -0.34 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.24 -0.38 34 0 0 0
29OCT26 14.00 C 1.05 1.05 1.05 0.87 -0.32 35 1 30 0
29OCT26 14.50 C 0.72 0.72 0.57 0.58 -0.25 36 37 93 +35
29OCT26 15.00 C 0.46 0.46 0.34 0.36 -0.19 36 19 134 +13
29OCT26 15.50 C 0.29 0.29 0.22 0.21 -0.13 37 44 187 +9
29OCT26 16.00 C 0.17 0.17 0.13 0.12 -0.07 37 58 333 +25
29OCT26 16.50 C 0.08 0.08 0.07 0.06 -0.05 37 23 361 -18
29OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 358 0
29OCT26 17.50 C 0.03 0.04 0.03 0.02 -0.01 40 21 207 -12
29OCT26 18.00 C 0.02 0.02 0.02 0.01 -0.01 40 15 236 +10
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 190 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 224 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 301 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 69 0
27NOV26 10.00 C 0.00 0.00 0.00 4.66 -0.36 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.19 -0.33 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.67 -0.36 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.19 -0.36 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.73 -0.34 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.26 -0.36 35 0 0 0
27NOV26 13.00 C 2.04 2.04 1.90 1.88 -0.35 38 4 12 +2
27NOV26 13.50 C 1.65 1.65 1.53 1.50 -0.34 37 6 24 -1
27NOV26 14.00 C 1.42 1.42 1.18 1.17 -0.31 37 6 82 0
27NOV26 14.50 C 1.04 1.04 0.92 0.89 -0.26 37 23 147 -1
27NOV26 15.00 C 0.84 0.84 0.69 0.68 -0.21 38 43 54 +31
27NOV26 15.50 C 0.63 0.63 0.50 0.52 -0.14 39 12 100 +7
27NOV26 16.00 C 0.45 0.45 0.37 0.37 -0.13 38 22 78 +3
27NOV26 16.50 C 0.31 0.31 0.27 0.26 -0.11 38 41 56 +1
27NOV26 17.00 C 0.23 0.23 0.20 0.18 -0.08 38 3 113 -1
27NOV26 17.50 C 0.00 0.00 0.00 0.12 -0.06 38 0 126 0
27NOV26 18.00 C 0.12 0.12 0.10 0.08 -0.05 38 10 204 +10
27NOV26 18.50 C 0.09 0.09 0.09 0.06 -0.03 39 6 424 0
27NOV26 19.00 C 0.07 0.07 0.07 0.04 -0.02 39 8 157 -4
27NOV26 19.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 137 0
27NOV26 20.00 C 0.05 0.05 0.05 0.02 -0.01 41 5 85 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 129 0
27NOV26 22.00 C 0.02 0.02 0.02 0.01 0.00 46 1 68 -1
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 87 0
30DEC26 10.00 C 0.00 0.00 0.00 4.70 -0.36 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.30 -0.30 51 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 3.75 -0.35 39 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.30 -0.37 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.87 -0.32 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.47 -0.30 39 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.09 -0.29 39 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 1.76 -0.26 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.42 -0.31 37 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 1.16 -0.25 38 0 65 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 -0.23 38 0 181 0
30DEC26 15.50 C 0.86 0.86 0.86 0.75 -0.18 38 1 59 +1
30DEC26 16.00 C 0.69 0.69 0.69 0.61 -0.15 39 17 139 +11
30DEC26 16.50 C 0.00 0.00 0.00 0.47 -0.14 38 0 121 0
30DEC26 17.00 C 0.38 0.38 0.38 0.38 -0.10 39 16 733 -1
30DEC26 17.50 C 0.30 0.30 0.30 0.29 -0.08 39 1 205 -1
30DEC26 18.00 C 0.28 0.28 0.28 0.22 -0.07 39 3 455 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.05 39 0 98 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 218 0
30DEC26 19.50 C 0.12 0.12 0.12 0.10 -0.03 40 10 511 +10
30DEC26 20.00 C 0.12 0.12 0.12 0.07 -0.03 39 2 725 +2
30DEC26 21.00 C 0.08 0.08 0.08 0.04 -0.01 39 1 266 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 350 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 225 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
30DEC26 25.00 C 0.03 0.03 0.03 0.01 0.00 45 24 199 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 272 0
28JAN27 10.00 C 0.00 0.00 0.00 4.75 -0.39 39 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.30 -0.33 41 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.83 -0.34 39 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.40 -0.33 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.99 -0.36 39 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.61 -0.30 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.25 -0.29 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.93 -0.27 39 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.63 -0.29 38 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.37 -0.25 38 0 15 0
28JAN27 15.00 C 0.00 0.00 0.00 1.14 -0.23 38 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.96 -0.19 39 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.80 -0.17 39 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.67 -0.14 39 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.54 -0.12 39 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.44 -0.10 39 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.35 -0.09 39 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.28 -0.08 39 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.22 -0.07 39 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 0.18 -0.05 39 0 52 0
30MAR27 10.00 C 0.00 0.00 0.00 4.88 -0.34 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.52 -0.26 44 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 4.14 -0.28 45 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 3.64 -0.31 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.27 -0.29 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.96 -0.24 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.63 -0.23 41 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.28 -0.27 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.99 -0.29 39 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 -0.26 40 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.54 -0.23 40 0 294 0
30MAR27 15.50 C 0.00 0.00 0.00 1.35 -0.21 40 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.18 -0.18 40 0 81 0
30MAR27 16.50 C 0.00 0.00 0.00 1.03 -0.17 40 0 38 0
30MAR27 17.00 C 0.00 0.00 0.00 0.89 -0.15 40 0 431 0
30MAR27 17.50 C 0.00 0.00 0.00 0.78 -0.12 41 0 275 0
30MAR27 18.00 C 0.68 0.68 0.68 0.67 -0.11 41 1 124 0
30MAR27 18.50 C 0.62 0.62 0.62 0.57 -0.10 41 1 314 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 -0.09 41 0 266 0
30MAR27 19.50 C 0.00 0.00 0.00 0.42 -0.07 41 0 194 0
30MAR27 20.00 C 0.00 0.00 0.00 0.36 -0.06 41 0 1,103 0
30MAR27 21.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 251 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 91 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 204 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 55 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 64 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 100 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 42 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 41 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 266 0
29JUN27 10.00 C 0.00 0.00 0.00 5.03 -0.33 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.62 -0.33 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.24 -0.31 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.99 -0.30 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.52 -0.29 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.20 -0.27 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.89 -0.27 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.62 -0.24 42 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 2.43 -0.24 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.17 -0.17 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.96 -0.21 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.76 -0.19 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.57 -0.18 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.41 -0.16 42 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.26 -0.15 42 0 15 0
29JUN27 17.50 C 1.15 1.15 1.15 1.12 -0.14 42 1 46 -1
29JUN27 18.00 C 0.00 0.00 0.00 1.00 -0.12 42 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 0.89 -0.11 42 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.79 -0.10 42 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.70 -0.09 42 0 65 0
29JUN27 20.00 C 0.77 0.77 0.72 0.62 -0.09 42 2 66 0
29JUN27 21.00 C 0.00 0.00 0.00 0.49 -0.07 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.38 -0.06 42 0 31 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 -0.03 42 0 17 0
29JUN27 25.00 C 0.31 0.31 0.31 0.18 -0.04 42 1 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 72 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 154 0
29SEP27 10.00 C 0.00 0.00 0.00 5.10 -0.33 42 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.71 -0.46 42 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.47 -0.32 45 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.00 -0.29 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.67 -0.28 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.37 -0.27 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.17 -0.27 44 0 4 0
29SEP27 13.50 C 0.00 0.00 0.00 2.91 -0.16 43 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.65 -0.24 43 0 3 0
29SEP27 14.50 C 0.00 0.00 0.00 2.43 -0.14 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.21 -0.22 43 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 2.02 -0.19 43 0 0 0
29SEP27 16.00 C 1.87 1.87 1.87 1.84 -0.19 43 1 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.67 -0.16 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.53 -0.15 42 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.39 -0.15 42 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.26 -0.15 42 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.15 -0.13 42 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.05 -0.12 42 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.95 -0.12 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.87 -0.10 42 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.71 -0.10 42 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.60 -0.07 42 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.49 -0.07 42 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 -0.05 42 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.33 -0.06 42 0 7 0
TOTAL CALL 564 19,674 +163
09OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 102 0 23 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 23 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 69 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 0.03 0.03 0.03 0.03 +0.01 47 4 27 -1
09OCT26 14.50 P 0.06 0.06 0.06 0.09 +0.05 45 1 91 0
09OCT26 14.75 P 0.00 0.00 0.00 0.22 +0.13 45 0 105 0
09OCT26 15.00 P 0.35 0.39 0.35 0.42 +0.23 49 2 78 -1
09OCT26 15.25 P 0.00 0.00 0.00 0.64 +0.29 0 0 30 0
09OCT26 15.50 P 0.00 0.00 0.00 0.91 +0.36 78 0 36 0
09OCT26 15.75 P 0.00 0.00 0.00 1.17 +0.39 103 0 3 -15
09OCT26 16.00 P 0.00 0.00 0.00 1.42 +0.39 119 0 0 -16
09OCT26 16.25 P 0.00 0.00 0.00 1.69 +0.41 151 0 1 0
09OCT26 16.50 P 0.00 0.00 0.00 1.95 +0.42 174 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 2.17 +0.39 163 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 2.46 +0.43 213 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 2.71 +0.43 228 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 2.92 +0.39 202 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 3.14 +0.36 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 3.42 +0.39 227 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 3.68 +0.40 252 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 3.93 +0.40 264 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 4.17 +0.39 263 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 4.42 +0.39 274 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 4.67 +0.39 284 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 4.96 +0.43 346 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 5.18 +0.40 322 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 5.43 +0.40 333 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 5.94 +0.41 366 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 6.43 +0.40 372 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 6.96 +0.43 431 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 7.43 +0.40 409 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 7.92 +0.39 410 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 110 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 96 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
16OCT26 13.75 P 0.04 0.06 0.04 0.06 +0.03 38 9 16 +9
16OCT26 14.00 P 0.10 0.10 0.10 0.10 +0.05 37 2 17 0
16OCT26 14.25 P 0.14 0.14 0.14 0.17 +0.08 37 1 12 +1
16OCT26 14.50 P 0.22 0.22 0.22 0.27 +0.11 37 1 16 +1
16OCT26 14.75 P 0.35 0.35 0.35 0.40 +0.16 38 3 3 +3
16OCT26 15.00 P 0.00 0.00 0.00 0.57 +0.22 39 0 1 0
16OCT26 15.25 P 0.00 0.00 0.00 0.76 +0.27 40 0 228 0
16OCT26 15.50 P 0.00 0.00 0.00 0.96 +0.29 40 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 1.17 +0.31 38 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 1.42 +0.35 44 0 1 0
16OCT26 16.25 P 0.00 0.00 0.00 1.69 +0.39 55 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 1.95 +0.41 63 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 2.17 +0.39 59 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 2.46 +0.43 77 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.71 +0.43 82 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 2.92 +0.39 74 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 3.14 +0.36 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 3.42 +0.39 83 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.68 +0.40 92 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 3.93 +0.40 96 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 4.17 +0.39 96 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 4.42 +0.39 100 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.67 +0.39 104 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 4.96 +0.43 124 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 5.18 +0.40 116 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 5.43 +0.40 120 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 48 0
29OCT26 13.00 P 0.07 0.07 0.07 0.06 +0.03 38 1 121 +1
29OCT26 13.50 P 0.10 0.13 0.10 0.13 +0.05 37 50 311 +16
29OCT26 14.00 P 0.20 0.24 0.20 0.27 +0.10 38 37 329 +4
29OCT26 14.50 P 0.40 0.40 0.38 0.46 +0.15 37 56 217 0
29OCT26 15.00 P 0.66 0.66 0.66 0.75 +0.23 38 15 372 +15
29OCT26 15.50 P 0.96 1.02 0.96 1.11 +0.29 40 3 400 +1
29OCT26 16.00 P 0.00 0.00 0.00 1.51 +0.34 40 0 565 0
29OCT26 16.50 P 1.80 1.94 1.80 1.96 +0.35 42 41 298 -4
29OCT26 17.00 P 2.14 2.14 2.14 2.46 +0.40 49 7 357 +7
29OCT26 17.50 P 2.80 2.81 2.80 2.92 +0.38 48 7 227 0
29OCT26 18.00 P 3.30 3.30 3.30 3.44 +0.38 58 2 459 0
29OCT26 18.50 P 0.00 0.00 0.00 3.93 +0.40 62 0 203 0
29OCT26 19.00 P 0.00 0.00 0.00 4.42 +0.36 64 0 60 -95
29OCT26 19.50 P 0.00 0.00 0.00 4.96 +0.40 79 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 5.43 +0.40 77 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 6.43 +0.39 86 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.43 +0.40 95 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.39 +0.36 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.39 +0.36 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.39 +0.36 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.39 +0.36 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.39 +0.36 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 13.39 +0.36 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 14.39 +0.36 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 40 0 63 0
27NOV26 11.50 P 0.06 0.06 0.06 0.04 +0.01 40 4 9 +4
27NOV26 12.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 44 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 59 0
27NOV26 13.00 P 0.23 0.23 0.23 0.22 +0.05 38 3 141 0
27NOV26 13.50 P 0.30 0.37 0.30 0.36 +0.08 39 50 233 +43
27NOV26 14.00 P 0.50 0.54 0.50 0.54 +0.11 39 24 225 -21
27NOV26 14.50 P 0.69 0.76 0.69 0.75 +0.15 38 31 144 -21
27NOV26 15.00 P 0.00 0.00 0.00 1.05 +0.20 40 0 255 0
27NOV26 15.50 P 1.27 1.32 1.27 1.37 +0.24 40 8 254 -4
27NOV26 16.00 P 1.65 1.65 1.65 1.72 +0.28 39 38 113 +10
27NOV26 16.50 P 1.93 2.04 1.93 2.12 +0.30 40 2 97 -1
27NOV26 17.00 P 2.55 2.56 2.55 2.56 +0.34 42 11 72 -3
27NOV26 17.50 P 2.95 2.95 2.95 3.02 +0.37 43 1 140 +1
27NOV26 18.00 P 3.47 3.47 3.47 3.52 +0.41 48 2 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.93 +0.33 43 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 4.42 +0.35 45 0 84 0
27NOV26 19.50 P 0.00 0.00 0.00 4.96 +0.40 54 0 176 0
27NOV26 20.00 P 0.00 0.00 0.00 5.43 +0.40 53 0 0 -3
27NOV26 21.00 P 0.00 0.00 0.00 6.43 +0.39 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.43 +0.40 66 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.39 +0.36 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.39 +0.36 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.41 +0.38 77 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.39 +0.36 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.39 +0.36 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 13.39 +0.36 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 14.39 +0.36 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 10.50 P 0.06 0.06 0.06 0.04 +0.01 40 6 24 +6
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 +0.04 39 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.05 39 0 157 0
30DEC26 13.00 P 0.35 0.35 0.35 0.40 +0.08 39 15 309 +15
30DEC26 13.50 P 0.50 0.50 0.50 0.56 +0.10 39 38 156 +38
30DEC26 14.00 P 0.66 0.72 0.66 0.75 +0.14 39 4 582 +2
30DEC26 14.50 P 0.95 0.95 0.95 0.99 +0.16 39 1 555 0
30DEC26 15.00 P 1.13 1.13 1.13 1.27 +0.21 39 1 288 +1
30DEC26 15.50 P 1.48 1.48 1.48 1.58 +0.23 39 15 385 +15
30DEC26 16.00 P 0.00 0.00 0.00 1.92 +0.27 39 0 247 0
30DEC26 16.50 P 0.00 0.00 0.00 2.30 +0.29 40 0 255 0
30DEC26 17.00 P 0.00 0.00 0.00 2.60 +0.20 36 0 1,119 0
30DEC26 17.50 P 3.04 3.04 3.04 3.02 +0.23 35 2 288 +2
30DEC26 18.00 P 3.48 3.48 3.48 3.52 +0.21 39 2 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.97 +0.32 39 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 4.44 +0.30 39 0 178 0
30DEC26 19.50 P 0.00 0.00 0.00 4.96 +0.35 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 5.45 +0.36 46 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 6.43 +0.37 49 0 1 -211
30DEC26 22.00 P 0.00 0.00 0.00 7.43 +0.40 54 0 0 -1
30DEC26 23.00 P 0.00 0.00 0.00 8.39 +0.34 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.39 +0.36 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.41 +0.38 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.39 +0.36 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 12.39 +0.36 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.39 +0.36 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.39 +0.36 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.39 +0.36 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.39 +0.36 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.39 +0.36 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.39 +0.36 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.39 +0.36 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 26 0
28JAN27 10.50 P 0.10 0.10 0.10 0.07 +0.01 39 1 1 +1
28JAN27 11.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 3 0
28JAN27 11.50 P 0.00 0.00 0.00 0.18 +0.03 39 0 56 0
28JAN27 12.00 P 0.00 0.00 0.00 0.27 +0.05 39 0 62 0
28JAN27 12.50 P 0.36 0.36 0.36 0.39 +0.07 39 30 117 +20
28JAN27 13.00 P 0.00 0.00 0.00 0.54 +0.09 39 0 20 0
28JAN27 13.50 P 0.71 0.71 0.71 0.71 +0.11 39 2 65 +2
28JAN27 14.00 P 0.83 0.83 0.83 0.92 +0.14 39 19 118 0
28JAN27 14.50 P 0.00 0.00 0.00 1.16 +0.17 39 0 15 0
28JAN27 15.00 P 0.00 0.00 0.00 1.43 +0.19 39 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.74 +0.22 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.08 +0.27 40 0 42 0
28JAN27 16.50 P 2.40 2.43 2.40 2.43 +0.26 40 8 8 +8
28JAN27 17.00 P 0.00 0.00 0.00 2.78 +0.24 38 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.18 +0.26 38 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.60 +0.23 38 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 4.04 +0.29 39 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.51 +0.29 40 0 2 0
28JAN27 19.50 P 0.00 0.00 0.00 4.96 +0.33 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.02 40 0 36 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 +0.03 40 0 213 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 +0.06 41 0 100 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.08 41 0 110 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 +0.08 41 0 110 0
30MAR27 13.00 P 0.00 0.00 0.00 0.81 +0.10 41 0 111 0
30MAR27 13.50 P 0.00 0.00 0.00 0.98 +0.10 40 0 81 0
30MAR27 14.00 P 0.00 0.00 0.00 1.20 +0.13 40 0 147 0
30MAR27 14.50 P 0.00 0.00 0.00 1.46 +0.15 40 0 142 0
30MAR27 15.00 P 1.62 1.62 1.62 1.74 +0.18 40 25 432 +25
30MAR27 15.50 P 0.00 0.00 0.00 2.05 +0.21 41 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 2.38 +0.24 41 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.71 +0.25 40 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 3.10 +0.28 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.48 +0.29 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.84 +0.27 40 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 4.24 +0.27 40 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.69 +0.31 41 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 5.12 +0.31 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.55 +0.27 40 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.47 +0.30 40 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 7.43 +0.33 41 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 8.40 +0.33 41 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 9.41 +0.38 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 10.41 +0.38 49 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 11.39 +0.36 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.39 +0.36 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.39 +0.36 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.40 +0.37 58 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.44 +0.41 66 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.39 +0.36 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.41 +0.38 66 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.39 +0.36 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.41 +0.38 71 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 +0.05 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.47 +0.05 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.61 +0.07 42 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 +0.07 41 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.90 +0.08 41 0 18 0
29JUN27 12.50 P 0.00 0.00 0.00 1.09 +0.11 41 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.29 +0.11 41 0 40 0
29JUN27 13.50 P 0.00 0.00 0.00 1.53 +0.14 41 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.77 +0.14 40 0 72 0
29JUN27 14.50 P 0.00 0.00 0.00 2.05 +0.16 40 0 18 0
29JUN27 15.00 P 2.24 2.24 2.24 2.33 +0.17 40 15 118 +15
29JUN27 15.50 P 0.00 0.00 0.00 2.64 +0.19 40 0 202 0
29JUN27 16.00 P 2.96 2.96 2.96 2.96 +0.20 40 1 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.40 +0.27 42 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.75 +0.22 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 4.01 +0.13 39 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.40 +0.14 39 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.90 +0.25 42 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 5.31 +0.28 42 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.72 +0.36 42 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 6.14 +0.28 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.86 +0.25 37 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.89 +0.31 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.79 +0.31 41 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.72 +0.33 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.65 +0.33 41 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 11.60 +0.34 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.40 +0.20 0 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 13.50 +0.34 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.46 +0.35 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.52 +0.05 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.65 +0.06 42 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.78 +0.06 41 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.94 +0.07 41 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 1.12 +0.09 41 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.33 +0.11 41 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.55 +0.12 41 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 1.79 +0.13 41 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 2.04 +0.13 40 0 76 0
29SEP27 14.50 P 2.24 2.24 2.24 2.32 +0.15 40 1 117 +1
29SEP27 15.00 P 0.00 0.00 0.00 2.61 +0.16 40 0 119 0
29SEP27 15.50 P 0.00 0.00 0.00 2.91 +0.18 40 0 18 0
29SEP27 16.00 P 0.00 0.00 0.00 3.23 +0.18 40 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.55 +0.18 39 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.91 +0.19 39 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 4.26 +0.20 39 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.76 +0.23 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.03 +0.13 39 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.54 +0.24 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.94 +0.25 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.36 +0.27 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.19 +0.27 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.07 +0.30 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.82 +0.25 38 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.85 +0.31 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.76 +0.31 41 0 0 0
TOTAL PUT 602 20,327 -130
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$ 8.020
29OCT26 5.50 C 0.00 0.00 0.00 2.58 +0.04 105 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.07 +0.03 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.83 +0.02 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.61 +0.01 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.42 0.00 33 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 55 0
29OCT26 8.25 C 0.17 0.20 0.17 0.15 -0.01 31 30 107 +30
29OCT26 8.50 C 0.12 0.12 0.12 0.08 -0.01 31 6 99 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 90 0
29OCT26 9.00 C 0.03 0.03 0.03 0.02 -0.01 31 5 195 +5
29OCT26 9.25 C 0.02 0.02 0.02 0.01 0.00 32 1 149 -1
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 42 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 55 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.58 +0.03 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.86 +0.04 52 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.61 +0.03 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.37 +0.02 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.14 +0.03 38 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.90 0.00 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.72 0.00 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.41 -0.01 32 0 34 0
27NOV26 8.25 C 0.00 0.00 0.00 0.31 0.00 33 0 83 0
27NOV26 8.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 52 0
27NOV26 8.75 C 0.00 0.00 0.00 0.16 0.00 33 0 45 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 0.00 33 0 70 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 0.00 33 0 25 0
27NOV26 9.50 C 0.00 0.00 0.00 0.05 0.00 34 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 0.00 34 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 54 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 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 2.60 +0.01 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.36 +0.01 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.12 +0.01 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.88 +0.01 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.65 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 +0.01 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.23 +0.01 37 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 +0.03 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 -0.01 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.68 0.00 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 -0.01 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 0.00 33 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 -0.01 33 0 17 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 0.00 33 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 0.00 34 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 0.00 34 0 70 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 0.00 34 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 0.00 34 0 36 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 35 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 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 2.60 -0.01 40 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.37 -0.01 40 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.14 0.00 39 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.91 -0.01 38 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.71 +0.01 39 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.50 +0.01 37 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.30 +0.01 36 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.12 +0.03 36 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.92 -0.01 33 0 15 0
28JAN27 7.75 C 0.00 0.00 0.00 0.77 -0.01 33 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.52 -0.02 33 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.42 -0.02 32 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.34 -0.02 33 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.28 0.00 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 10 0
28JAN27 9.75 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.67 -0.02 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.44 -0.03 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.23 -0.02 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.02 -0.02 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.82 -0.02 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.62 -0.03 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 -0.03 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.27 -0.02 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.15 +0.03 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 +0.03 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 +0.02 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 +0.02 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.64 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 -0.01 35 0 17 0
30MAR27 9.00 C 0.49 0.49 0.49 0.47 -0.02 35 15 30 +15
30MAR27 9.25 C 0.00 0.00 0.00 0.41 -0.01 36 0 15 0
30MAR27 9.50 C 0.39 0.39 0.39 0.35 0.00 36 15 45 +15
30MAR27 9.75 C 0.00 0.00 0.00 0.30 0.00 36 0 36 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 37 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 0.00 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 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 40 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 2.75 -0.02 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.54 -0.01 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.33 -0.02 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.13 -0.01 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 -0.01 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.76 -0.01 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.58 -0.02 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.42 -0.02 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.31 +0.01 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 +0.05 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.01 -0.03 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.94 +0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.81 +0.02 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.72 +0.01 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.63 +0.01 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.57 +0.01 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.46 +0.01 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.31 +0.01 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.03 0.00 35 0 4 0
29SEP27 5.50 C 0.00 0.00 0.00 2.77 -0.03 38 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.57 -0.02 38 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.37 -0.02 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.18 -0.02 37 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.00 -0.02 37 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.83 -0.02 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.66 -0.03 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.51 -0.03 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.39 -0.01 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.27 0.00 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.16 0.00 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.06 0.00 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.97 0.00 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.88 0.00 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.80 0.00 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.73 0.00 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.67 0.00 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.60 0.00 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.55 0.00 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.45 0.00 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.31 0.00 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.17 0.00 37 0 3 0
TOTAL CALL 72 3,514 +64
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 99 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 0.00 33 0 138 0
29OCT26 7.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 84 0
29OCT26 7.75 P 0.10 0.10 0.10 0.13 -0.01 32 8 78 0
29OCT26 8.00 P 0.21 0.21 0.21 0.23 -0.02 32 3 173 0
29OCT26 8.25 P 0.32 0.33 0.31 0.38 -0.01 33 22 152 -13
29OCT26 8.50 P 0.00 0.00 0.00 0.53 -0.04 27 0 97 0
29OCT26 8.75 P 0.00 0.00 0.00 0.76 -0.01 31 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 0.99 -0.01 31 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.23 -0.01 0 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.50 +0.01 47 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.75 +0.01 52 0 60 0
29OCT26 10.00 P 0.00 0.00 0.00 2.00 +0.01 58 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.00 +0.01 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.00 +0.01 93 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.50 +0.01 101 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.00 +0.01 108 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.50 +0.01 114 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 70 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 0.00 33 0 19 0
27NOV26 7.25 P 0.00 0.00 0.00 0.10 -0.01 32 0 113 0
27NOV26 7.50 P 0.17 0.17 0.17 0.17 0.00 33 1 60 0
27NOV26 7.75 P 0.22 0.22 0.22 0.26 0.00 33 3 109 +3
27NOV26 8.00 P 0.00 0.00 0.00 0.37 0.00 33 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.52 0.00 34 0 48 0
27NOV26 8.50 P 0.00 0.00 0.00 0.66 -0.01 32 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.85 -0.01 32 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 1.05 -0.01 32 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.23 -0.05 0 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.50 -0.01 33 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.77 +0.03 41 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 2.01 +0.02 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.50 +0.01 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.00 +0.01 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.50 +0.01 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.00 +0.01 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.50 +0.01 69 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.00 +0.01 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.50 +0.01 79 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 0.00 31 0 24 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 34 0 8 0
30DEC26 6.50 P 0.05 0.05 0.05 0.05 0.00 34 50 140 +50
30DEC26 6.75 P 0.07 0.07 0.07 0.08 -0.01 33 5 23 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.13 0.00 34 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 0.00 34 0 74 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 0.00 34 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 0.00 34 0 81 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 0.00 34 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 0.00 34 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 -0.01 34 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 -0.03 32 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 -0.04 31 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.30 -0.05 30 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 -0.05 29 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.77 -0.01 33 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 0.00 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 +0.01 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 3.00 +0.01 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.50 +0.01 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.00 +0.01 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.50 +0.01 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.00 +0.01 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.50 +0.01 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.98 -0.01 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.48 -0.01 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.98 -0.01 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.48 -0.01 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.98 -0.01 0 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 0.00 33 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.34 -0.01 34 0 4 0
28JAN27 7.75 P 0.00 0.00 0.00 0.43 -0.01 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.56 -0.01 34 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.70 -0.01 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.85 -0.01 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.98 -0.04 31 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.16 -0.04 31 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.35 -0.04 31 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.55 -0.05 30 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.77 -0.04 30 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.01 -0.02 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.50 +0.01 34 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.00 +0.01 39 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 0.00 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 0.00 37 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 0.00 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 0.00 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 -0.01 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 0.00 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 0.00 36 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 0.00 36 0 0 0
30MAR27 8.25 P 0.78 0.78 0.78 0.86 -0.01 35 15 19 +15
30MAR27 8.50 P 0.00 0.00 0.00 1.02 +0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.15 -0.02 34 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.36 +0.02 36 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.49 -0.03 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.73 +0.02 36 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.93 +0.01 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.14 +0.02 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.57 +0.01 36 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.03 +0.02 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.50 +0.01 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 4.00 +0.01 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.50 +0.01 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.00 +0.01 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.50 +0.01 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.99 0.00 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.49 0.00 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.99 0.00 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.49 0.00 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.99 0.00 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.16 +0.01 37 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 +0.01 36 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 0.00 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 0.00 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.60 0.00 36 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.71 0.00 36 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.82 +0.01 35 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 0.95 +0.01 35 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.09 +0.01 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.24 +0.01 35 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.41 +0.02 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.58 +0.02 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.76 +0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.94 +0.02 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.13 +0.02 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.32 +0.02 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.74 +0.03 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.16 +0.02 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.59 +0.01 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.04 +0.01 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.51 +0.02 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.00 0.00 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.50 +0.01 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.99 0.00 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.49 0.00 42 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.32 0.00 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.48 0.00 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.57 0.00 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.68 0.00 38 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.79 0.00 38 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 0.92 0.00 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 1.04 0.00 38 0 11 0
29SEP27 8.00 P 0.00 0.00 0.00 1.19 0.00 39 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.33 -0.01 39 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 1.49 0.00 39 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 1.64 -0.02 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.82 -0.01 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.01 0.00 40 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.19 0.00 40 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.38 0.00 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.58 +0.01 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.98 +0.01 41 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.40 +0.02 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.83 +0.02 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.26 +0.01 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.70 +0.01 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.16 +0.02 43 0 0 0
TOTAL PUT 107 4,327 +60
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$ 29.340
29OCT26 21.00 C 0.00 0.00 0.00 8.52 -0.42 90 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.55 -0.37 83 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.63 -0.33 80 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.66 -0.38 72 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.61 -0.52 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.78 -0.50 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.03 -0.47 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.37 -0.43 57 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 1.81 -0.38 57 0 169 0
29OCT26 30.00 C 1.73 1.87 1.70 1.32 -0.37 56 38 182 +9
29OCT26 31.00 C 1.30 1.65 0.92 0.95 -0.26 56 84 70 -3
29OCT26 32.00 C 1.20 1.20 1.11 0.67 -0.22 56 31 116 +13
29OCT26 33.00 C 0.70 0.70 0.41 0.47 -0.17 57 54 1,232 +54
29OCT26 34.00 C 0.31 0.31 0.31 0.32 -0.13 57 100 525 0
29OCT26 35.00 C 0.32 0.43 0.20 0.21 -0.10 57 173 984 +53
29OCT26 36.00 C 0.20 0.20 0.20 0.14 -0.07 57 3 484 +3
29OCT26 37.00 C 0.00 0.00 0.00 0.09 -0.05 57 0 223 0
29OCT26 38.00 C 0.00 0.00 0.00 0.06 -0.03 58 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 563 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 132 0 444 0
27NOV26 21.00 C 0.00 0.00 0.00 8.78 -0.30 73 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.85 -0.39 69 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.95 -0.39 65 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.10 -0.42 63 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.29 -0.32 61 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.42 -0.44 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.77 -0.41 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.18 -0.37 56 0 31 0
27NOV26 29.00 C 0.00 0.00 0.00 2.66 -0.25 56 0 15 0
27NOV26 30.00 C 2.66 2.66 2.66 2.18 -0.33 55 15 30 +15
27NOV26 31.00 C 0.00 0.00 0.00 1.77 -0.31 55 0 545 0
27NOV26 32.00 C 0.00 0.00 0.00 1.43 -0.28 55 0 110 0
27NOV26 33.00 C 0.00 0.00 0.00 1.16 -0.22 55 0 250 0
27NOV26 34.00 C 0.00 0.00 0.00 0.93 -0.20 55 0 43 0
27NOV26 35.00 C 0.00 0.00 0.00 0.74 -0.16 55 0 560 0
27NOV26 36.00 C 0.94 0.94 0.94 0.59 -0.12 55 20 143 +20
27NOV26 37.00 C 0.58 0.58 0.58 0.46 -0.13 55 10 208 -10
27NOV26 38.00 C 0.00 0.00 0.00 0.36 -0.10 55 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 0.29 -0.07 56 0 264 0
27NOV26 40.00 C 0.00 0.00 0.00 0.22 -0.07 56 0 230 0
27NOV26 41.00 C 0.00 0.00 0.00 0.18 -0.05 56 0 202 0
27NOV26 42.00 C 0.00 0.00 0.00 0.14 -0.04 56 0 295 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 -0.03 57 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.08 -0.03 56 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 9.03 -0.29 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.16 -0.29 63 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.33 -0.29 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.54 -0.34 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.80 -0.26 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.97 -0.47 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.36 -0.45 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.79 -0.43 54 0 60 0
30DEC26 29.00 C 0.00 0.00 0.00 3.29 -0.42 54 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 2.86 -0.37 54 0 726 0
30DEC26 31.00 C 3.15 3.15 3.15 2.42 -0.37 54 10 364 0
30DEC26 32.00 C 0.00 0.00 0.00 2.11 -0.29 54 0 516 0
30DEC26 33.00 C 0.00 0.00 0.00 1.80 -0.29 54 0 418 0
30DEC26 34.00 C 0.00 0.00 0.00 1.55 -0.25 55 0 185 0
30DEC26 35.00 C 0.00 0.00 0.00 1.30 -0.24 54 0 186 0
30DEC26 36.00 C 1.28 1.28 1.28 1.12 -0.22 55 10 156 0
30DEC26 37.00 C 0.00 0.00 0.00 0.95 -0.17 55 0 103 0
30DEC26 38.00 C 0.00 0.00 0.00 0.80 -0.15 55 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.67 -0.15 55 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.56 -0.14 55 0 579 0
30DEC26 41.00 C 0.00 0.00 0.00 0.47 -0.12 55 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.39 -0.10 55 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 -0.09 55 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.08 55 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.22 -0.07 55 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 -0.06 54 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 -0.05 55 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.13 -0.04 55 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 -0.04 54 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 687 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 416 0
28JAN27 21.00 C 0.00 0.00 0.00 9.30 -0.24 63 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.47 -0.25 61 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.68 -0.41 60 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.89 -0.29 58 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.25 -0.38 58 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.60 -0.36 58 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.98 -0.36 57 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.31 -0.43 54 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 3.82 -0.41 54 0 15 0
28JAN27 30.00 C 3.56 3.56 3.56 3.38 -0.38 54 2 2 +2
28JAN27 31.00 C 0.00 0.00 0.00 2.98 -0.35 54 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 2.62 -0.33 54 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 2.30 -0.31 54 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 2.05 -0.26 55 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 1.80 -0.23 55 0 15 0
28JAN27 36.00 C 0.00 0.00 0.00 1.58 -0.20 55 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 1.39 -0.21 55 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 1.21 -0.19 55 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 1.06 -0.17 55 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.92 -0.15 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.76 -0.43 59 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.01 -0.41 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.30 -0.39 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.62 -0.39 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.88 -0.48 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.48 -0.27 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.92 -0.26 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.41 -0.25 57 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 4.79 -0.39 55 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 4.36 -0.38 55 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 3.95 -0.38 55 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.59 -0.37 55 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 3.32 -0.29 56 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.02 -0.27 56 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 2.74 -0.26 56 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.49 -0.24 56 0 15 0
30MAR27 37.00 C 2.77 2.77 2.29 2.27 -0.22 56 4 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.05 -0.23 56 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 1.85 -0.21 56 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 1.68 -0.19 56 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 1.51 -0.19 56 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 1.37 -0.17 56 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 1.23 -0.16 56 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 1.11 -0.15 56 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 1.00 -0.14 55 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 0.90 -0.13 55 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 0.82 -0.11 56 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.74 -0.10 56 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.66 -0.10 55 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.60 -0.09 55 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 0.46 -0.08 55 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.36 -0.06 55 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.28 -0.04 56 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 -0.04 55 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.03 56 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 -0.02 55 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.02 55 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.02 55 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 15 0
30MAR27 80.00 C 0.16 0.16 0.16 0.03 -0.01 55 3 56 +3
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 242 0
29JUN27 21.00 C 0.00 0.00 0.00 10.49 -0.41 60 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.83 -0.39 59 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.16 -0.40 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.56 -0.37 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.09 -0.25 59 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.56 -0.24 59 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.04 -0.23 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.58 -0.22 58 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 6.00 -0.35 57 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 5.63 -0.29 57 120 150 +120
29JUN27 31.00 C 0.00 0.00 0.00 5.37 -0.18 58 120 152 +120
29JUN27 32.00 C 0.00 0.00 0.00 4.98 -0.21 58 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 4.66 -0.20 58 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 4.28 -0.29 57 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 4.03 -0.27 58 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 3.76 -0.26 58 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 3.51 -0.25 58 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 3.27 -0.24 58 0 670 0
29JUN27 39.00 C 0.00 0.00 0.00 3.02 -0.22 58 0 733 0
29JUN27 40.00 C 0.00 0.00 0.00 2.83 -0.20 58 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 2.64 -0.21 58 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 2.45 -0.21 58 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 2.27 -0.20 58 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 2.13 -0.16 58 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 1.93 -0.22 57 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 1.85 -0.16 57 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.71 -0.17 57 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 1.59 -0.15 57 0 250 0
29JUN27 49.00 C 0.00 0.00 0.00 1.50 -0.12 58 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.40 -0.13 57 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 1.16 -0.12 57 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 0.99 -0.09 57 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 0.82 -0.09 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.70 -0.07 57 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 0.59 -0.07 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.50 -0.04 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.42 -0.05 57 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.35 -0.05 57 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.30 -0.04 57 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.26 -0.03 57 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.21 -0.04 57 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.19 -0.02 57 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.16 -0.02 57 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.13 -0.03 57 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 286 0
29SEP27 21.00 C 0.00 0.00 0.00 11.09 -0.39 58 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.47 -0.38 58 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.88 -0.37 58 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.18 -0.52 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.65 -0.52 56 0 30 0
29SEP27 26.00 C 0.00 0.00 0.00 8.17 -0.51 56 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 7.72 -0.48 56 0 30 0
29SEP27 28.00 C 0.00 0.00 0.00 7.31 -0.46 56 0 45 0
29SEP27 29.00 C 0.00 0.00 0.00 6.95 -0.35 57 0 80 0
29SEP27 30.00 C 0.00 0.00 0.00 6.55 -0.32 57 0 41 0
29SEP27 31.00 C 0.00 0.00 0.00 6.20 -0.31 57 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 5.90 -0.28 57 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 5.59 -0.27 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.31 -0.25 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.00 -0.36 58 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 4.75 -0.27 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.48 -0.28 58 0 13 0
29SEP27 38.00 C 0.00 0.00 0.00 4.25 -0.28 58 0 13 0
29SEP27 39.00 C 0.00 0.00 0.00 3.92 -0.39 57 0 30 0
29SEP27 40.00 C 3.88 3.88 3.87 3.72 -0.36 57 20 134 0
29SEP27 41.00 C 0.00 0.00 0.00 3.55 -0.29 58 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.38 -0.24 58 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.20 -0.24 58 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.02 -0.25 57 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 2.85 -0.24 57 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 2.68 -0.24 57 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 2.55 -0.20 57 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 2.42 -0.20 57 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 2.29 -0.20 57 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.16 -0.20 57 0 12 0
TOTAL CALL 817 54,763 +399
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 0.03 +0.01 60 0 28 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 55 0
29OCT26 24.00 P 0.00 0.00 0.00 0.12 +0.02 58 0 465 0
29OCT26 25.00 P 0.22 0.24 0.22 0.23 +0.04 58 40 571 +40
29OCT26 26.00 P 0.28 0.43 0.28 0.40 +0.06 58 4 650 +1
29OCT26 27.00 P 0.00 0.00 0.00 0.65 +0.09 58 0 285 0
29OCT26 28.00 P 0.70 0.70 0.70 1.01 +0.14 58 2 239 0
29OCT26 29.00 P 0.93 1.38 0.93 1.42 +0.18 57 18 217 +8
29OCT26 30.00 P 1.25 1.81 1.25 2.02 +0.32 59 28 256 -18
29OCT26 31.00 P 0.00 0.00 0.00 2.58 +0.35 57 0 746 0
29OCT26 32.00 P 0.00 0.00 0.00 3.30 +0.34 57 0 383 0
29OCT26 33.00 P 0.00 0.00 0.00 4.09 +0.39 57 0 410 0
29OCT26 34.00 P 0.00 0.00 0.00 4.94 +0.43 57 0 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 5.84 +0.47 58 0 153 0
29OCT26 36.00 P 0.00 0.00 0.00 6.76 +0.44 57 0 667 0
29OCT26 37.00 P 7.50 7.50 7.50 7.68 +0.42 51 5 136 -5
29OCT26 38.00 P 8.32 8.32 8.32 8.68 +0.46 56 3 315 0
29OCT26 39.00 P 0.00 0.00 0.00 9.67 +0.48 58 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 10.66 +0.47 0 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 11.66 +0.48 0 0 430 0
29OCT26 42.00 P 0.00 0.00 0.00 12.66 +0.48 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.66 +0.48 0 0 2 0
29OCT26 44.00 P 0.00 0.00 0.00 14.66 +0.48 0 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 15.71 +0.53 93 0 160 0
29OCT26 46.00 P 0.00 0.00 0.00 16.66 +0.48 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.66 +0.48 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 18.66 +0.48 0 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 19.66 +0.48 0 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 20.66 +0.48 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.16 +0.48 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.66 +0.48 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.16 +0.48 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.66 +0.48 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.16 +0.48 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.66 +0.48 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.16 +0.48 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.66 +0.48 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.16 +0.48 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.12 +0.02 57 0 245 0
27NOV26 22.00 P 0.00 0.00 0.00 0.20 +0.03 56 0 0 0
27NOV26 23.00 P 0.40 0.40 0.40 0.32 +0.05 56 1 81 +1
27NOV26 24.00 P 0.00 0.00 0.00 0.49 +0.07 56 0 81 0
27NOV26 25.00 P 0.00 0.00 0.00 0.71 +0.09 56 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 1.00 +0.12 57 0 175 0
27NOV26 27.00 P 0.00 0.00 0.00 1.34 +0.14 57 0 71 0
27NOV26 28.00 P 1.55 1.55 1.55 1.72 +0.14 56 10 121 0
27NOV26 29.00 P 0.00 0.00 0.00 2.20 +0.20 56 0 134 0
27NOV26 30.00 P 2.68 2.68 2.58 2.71 +0.23 55 20 509 -5
27NOV26 31.00 P 3.16 3.16 3.16 3.31 +0.27 55 15 410 -15
27NOV26 32.00 P 0.00 0.00 0.00 4.01 +0.36 56 0 37 0
27NOV26 33.00 P 0.00 0.00 0.00 4.59 +0.22 52 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 5.35 +0.25 52 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 6.31 +0.34 56 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 6.99 +0.22 50 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 7.80 +0.16 46 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 8.91 +0.43 55 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 9.80 +0.37 53 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 10.73 +0.37 52 0 474 0
27NOV26 41.00 P 0.00 0.00 0.00 11.74 +0.43 56 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 12.71 +0.45 56 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 13.68 +0.44 55 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 14.67 +0.43 56 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 15.71 +0.48 65 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 16.66 +0.48 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.66 +0.48 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.66 +0.48 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.66 +0.48 0 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 20.66 +0.48 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.16 +0.48 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.66 +0.48 0 0 0 0
30DEC26 21.00 P 0.24 0.24 0.24 0.30 +0.02 55 5 5 +5
30DEC26 22.00 P 0.00 0.00 0.00 0.44 +0.03 55 0 38 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 +0.05 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 +0.06 55 0 14 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 +0.06 55 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 +0.11 55 0 560 0
30DEC26 27.00 P 0.00 0.00 0.00 1.87 +0.15 55 0 413 0
30DEC26 28.00 P 0.00 0.00 0.00 2.32 +0.19 55 0 555 0
30DEC26 29.00 P 2.73 2.73 2.73 2.81 +0.22 55 2 323 -2
30DEC26 30.00 P 2.75 3.16 2.75 3.29 +0.18 54 3 608 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.96 +0.25 55 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 4.69 +0.24 57 0 215 0
30DEC26 33.00 P 0.00 0.00 0.00 5.30 +0.26 55 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 5.91 +0.29 53 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 6.73 +0.19 54 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 7.48 +0.15 53 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 8.41 +0.30 55 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 9.24 +0.25 55 0 356 0
30DEC26 39.00 P 9.60 9.60 9.60 10.08 +0.28 53 10 479 -10
30DEC26 40.00 P 0.00 0.00 0.00 10.95 +0.24 52 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 11.77 +0.16 47 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 12.80 +0.27 52 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 13.73 +0.27 50 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 14.67 +0.28 47 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 15.72 +0.38 54 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 16.70 +0.40 55 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 17.68 +0.41 55 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 18.67 +0.43 55 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 19.66 +0.45 0 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 20.66 +0.46 0 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 23.16 +0.46 0 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 25.66 +0.48 0 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 28.16 +0.48 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.66 +0.48 0 0 1,805 0
30DEC26 62.50 P 0.00 0.00 0.00 33.16 +0.46 0 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 35.66 +0.46 0 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 38.16 +0.46 0 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 40.66 +0.48 0 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 43.16 +0.48 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.66 +0.46 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.16 +0.47 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.66 +0.54 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 53.16 +0.54 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.66 +0.54 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 58.16 +0.54 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.66 +0.54 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 63.16 +0.54 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.66 +0.53 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 68.16 +0.47 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.66 +0.47 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 73.16 +0.54 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.66 +0.54 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 78.16 +0.54 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.66 +0.54 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 83.16 +0.54 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.50 +0.03 55 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.69 +0.05 55 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.92 +0.06 55 0 0 0
28JAN27 24.00 P 1.15 1.16 1.15 1.21 +0.09 55 40 60 +40
28JAN27 25.00 P 0.00 0.00 0.00 1.52 +0.10 55 0 20 0
28JAN27 26.00 P 1.80 1.80 1.80 1.87 +0.12 55 20 20 +20
28JAN27 27.00 P 2.21 2.21 2.21 2.28 +0.14 55 40 40 +40
28JAN27 28.00 P 2.65 2.69 2.64 2.77 +0.20 55 160 260 +160
28JAN27 29.00 P 0.00 0.00 0.00 3.27 +0.22 55 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.82 +0.25 55 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.41 +0.27 55 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.99 +0.08 54 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.61 +0.20 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.31 +0.21 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.11 +0.28 54 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 7.83 +0.25 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.63 +0.26 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 9.45 +0.27 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 10.37 +0.34 54 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 11.22 +0.34 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.95 +0.06 56 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 1.16 +0.04 55 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.48 +0.07 55 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 1.80 +0.10 55 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 2.15 +0.11 55 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 2.56 +0.13 55 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 3.00 +0.15 55 0 37 0
30MAR27 28.00 P 0.00 0.00 0.00 3.49 +0.17 55 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 4.02 +0.19 55 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 4.58 +0.21 55 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 5.18 +0.23 55 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 5.85 +0.25 55 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.33 +0.14 53 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 6.99 +0.11 53 0 15 0
30MAR27 35.00 P 7.60 7.60 7.60 8.02 +0.43 56 5 111 0
30MAR27 36.00 P 0.00 0.00 0.00 8.53 +0.20 53 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 9.23 +0.13 52 0 88 0
30MAR27 38.00 P 9.76 9.76 9.76 10.30 +0.41 56 10 51 0
30MAR27 39.00 P 0.00 0.00 0.00 10.82 +0.14 52 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 11.66 +0.15 52 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 12.51 +0.15 52 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 13.37 +0.17 52 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 14.41 +0.34 55 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 15.29 +0.34 55 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 16.19 +0.35 55 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 17.09 +0.35 55 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 18.02 +0.36 55 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 18.87 +0.30 52 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 19.86 +0.35 54 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 20.81 +0.39 53 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 23.18 +0.38 50 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 25.70 +0.50 55 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 28.16 +0.48 0 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 30.66 +0.48 0 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 33.16 +0.46 0 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 35.66 +0.46 0 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 38.16 +0.46 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.66 +0.48 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.16 +0.47 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.66 +0.46 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.16 +0.47 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.66 +0.47 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 53.16 +0.48 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.66 +0.48 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 58.16 +0.48 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.66 +0.48 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 63.16 +0.48 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.66 +0.48 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 68.16 +0.47 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.66 +0.47 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 73.16 +0.48 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.66 +0.48 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 78.16 +0.48 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.66 +0.48 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 83.16 +0.48 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.62 +0.07 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.92 +0.03 56 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.27 +0.07 56 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.68 +0.08 57 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.09 +0.09 56 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.55 +0.13 56 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 4.05 +0.15 56 0 93 0
29JUN27 28.00 P 0.00 0.00 0.00 4.56 +0.16 56 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 5.11 +0.16 56 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 5.70 +0.17 56 120 125 +115
29JUN27 31.00 P 0.00 0.00 0.00 6.30 +0.17 56 120 161 +107
29JUN27 32.00 P 0.00 0.00 0.00 7.11 +0.31 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 7.63 +0.17 57 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 8.17 +0.08 55 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 8.83 +0.11 55 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 9.56 +0.11 55 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 10.30 +0.12 55 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 11.30 +0.37 58 0 203 0
29JUN27 39.00 P 0.00 0.00 0.00 12.05 +0.34 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 12.68 +0.18 56 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 13.44 +0.14 55 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 14.26 +0.14 55 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 15.36 +0.41 58 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 15.94 +0.15 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.06 +0.42 58 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 17.93 +0.43 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.53 +0.15 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.41 +0.15 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.31 +0.16 55 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 21.46 +0.42 58 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 23.74 +0.43 58 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 25.99 +0.37 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.36 +0.40 57 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.72 +0.37 55 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 33.21 +0.46 57 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 35.68 +0.48 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.16 +0.46 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.66 +0.48 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.16 +0.47 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.66 +0.46 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.16 +0.46 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.66 +0.47 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 53.16 +0.48 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.66 +0.48 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 58.16 +0.48 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.09 +0.03 56 0 4 0
29SEP27 22.00 P 0.00 0.00 0.00 2.52 +0.08 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.90 +0.13 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.32 +0.14 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.74 +0.02 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.31 +0.12 57 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 4.82 +0.14 57 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 5.36 +0.15 57 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.91 +0.13 57 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 6.52 +0.15 57 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 7.14 +0.15 57 0 6 0
29SEP27 32.00 P 0.00 0.00 0.00 7.84 +0.15 57 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 8.46 +0.10 57 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 8.99 +0.06 56 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 9.68 +0.11 56 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 10.46 +0.11 56 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 11.20 +0.12 57 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 11.98 +0.14 57 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.72 +0.12 57 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 13.50 +0.12 57 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 14.30 +0.14 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.09 +0.13 57 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.91 +0.14 57 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.74 +0.15 57 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.58 +0.14 57 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.42 +0.14 57 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.28 +0.15 57 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.14 +0.15 57 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.01 +0.16 57 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.88 +0.15 57 0 0 0
TOTAL PUT 681 31,969 +483
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$ 30.640
29OCT26 18.50 C 0.00 0.00 0.00 12.17 -0.09 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.68 -0.11 74 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.18 -0.08 68 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.68 -0.08 63 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.68 -0.08 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.68 -0.08 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.68 -0.08 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.68 -0.09 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.69 -0.08 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.75 -0.02 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.71 -0.08 27 0 0 0
29OCT26 28.00 C 2.85 2.85 2.85 2.76 -0.08 27 1 16 0
29OCT26 29.00 C 0.00 0.00 0.00 1.94 -0.04 29 0 265 0
29OCT26 30.00 C 1.32 1.34 1.18 1.22 -0.06 28 75 924 0
29OCT26 31.00 C 0.75 0.79 0.62 0.67 -0.04 27 196 1,154 -134
29OCT26 32.00 C 0.38 0.41 0.38 0.33 -0.04 27 20 794 +15
29OCT26 33.00 C 0.18 0.18 0.18 0.14 -0.03 27 5 1,119 +2
29OCT26 34.00 C 0.08 0.08 0.06 0.06 -0.01 27 30 717 -25
29OCT26 35.00 C 0.05 0.05 0.05 0.02 -0.01 27 10 876 -10
29OCT26 36.00 C 0.03 0.03 0.03 0.01 0.00 29 16 1,395 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 372 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 195 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 390 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 168 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.72 -0.09 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.23 -0.08 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.73 -0.08 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.73 -0.09 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.74 -0.08 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.74 -0.09 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.76 -0.08 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.78 -0.09 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.83 -0.20 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.95 -0.08 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.11 -0.09 29 0 0 0
27NOV26 29.00 C 2.50 2.53 2.50 2.36 -0.06 29 75 166 0
27NOV26 30.00 C 0.00 0.00 0.00 1.72 -0.06 29 0 90 0
27NOV26 31.00 C 1.28 1.31 1.14 1.19 -0.10 28 67 148 +23
27NOV26 32.00 C 0.89 0.89 0.77 0.78 -0.11 28 44 337 -5
27NOV26 33.00 C 0.55 0.55 0.55 0.51 -0.08 28 10 376 +10
27NOV26 34.00 C 0.00 0.00 0.00 0.32 -0.06 28 0 236 0
27NOV26 35.00 C 0.22 0.22 0.22 0.20 -0.04 29 10 325 0
27NOV26 36.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 966 0
27NOV26 37.00 C 0.09 0.09 0.09 0.07 -0.02 29 2 156 0
27NOV26 38.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 59 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 151 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 12.28 -0.08 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.78 -0.08 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.28 -0.09 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.79 -0.08 32 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 9.80 -0.08 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.81 -0.08 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.83 -0.08 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.86 -0.08 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.92 -0.08 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.01 -0.09 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.16 -0.09 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.38 -0.09 28 0 15 0
30DEC26 29.00 C 2.84 2.90 2.84 2.71 -0.06 28 30 120 +30
30DEC26 30.00 C 2.19 2.25 2.19 2.09 -0.06 28 30 130 +15
30DEC26 31.00 C 1.52 1.52 1.52 1.58 -0.06 28 15 215 0
30DEC26 32.00 C 1.25 1.25 1.09 1.16 -0.05 28 85 307 -13
30DEC26 33.00 C 0.92 0.92 0.92 0.84 -0.04 28 1 430 +1
30DEC26 34.00 C 0.00 0.00 0.00 0.60 -0.03 28 0 357 0
30DEC26 35.00 C 0.43 0.43 0.42 0.43 -0.03 28 42 668 +12
30DEC26 36.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 748 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 418 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 454 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 274 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 127 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 0.00 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
30DEC26 52.50 C 0.02 0.02 0.02 0.01 0.00 42 90 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 32 0
28JAN27 19.00 C 0.00 0.00 0.00 11.83 -0.08 30 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 11.33 -0.09 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 10.84 -0.08 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.86 -0.08 29 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.88 -0.08 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.91 -0.09 27 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.97 -0.21 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.14 -0.14 31 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 5.19 -0.20 28 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.38 -0.08 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.63 -0.09 28 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 3.00 -0.05 28 0 165 0
28JAN27 30.00 C 2.52 2.52 2.50 2.40 -0.06 28 15 128 +15
28JAN27 31.00 C 0.00 0.00 0.00 1.88 -0.06 28 0 60 0
28JAN27 32.00 C 0.00 0.00 0.00 1.46 -0.05 28 0 0 0
28JAN27 33.00 C 1.12 1.12 1.12 1.12 -0.04 28 15 51 0
28JAN27 34.00 C 0.00 0.00 0.00 0.85 -0.04 28 0 17 0
28JAN27 35.00 C 0.00 0.00 0.00 0.64 -0.03 28 0 15 0
28JAN27 36.00 C 0.00 0.00 0.00 0.47 -0.03 28 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 63 0
28JAN27 38.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.06 0.00 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 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.43 -0.08 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.94 -0.08 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.45 -0.08 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.96 -0.09 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.00 -0.09 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.05 -0.09 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.13 -0.08 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.23 -0.09 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.38 -0.09 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.57 -0.09 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.82 -0.09 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.13 -0.08 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 3.51 -0.05 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 2.93 -0.06 28 0 390 0
30MAR27 31.00 C 0.00 0.00 0.00 2.44 -0.05 28 0 537 0
30MAR27 32.00 C 0.00 0.00 0.00 2.00 -0.03 28 0 413 0
30MAR27 33.00 C 0.00 0.00 0.00 1.63 -0.03 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 1.33 -0.03 28 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.07 -0.02 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 0.87 -0.02 28 0 247 0
30MAR27 37.00 C 0.00 0.00 0.00 0.69 -0.03 28 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 0.55 -0.04 28 0 73 0
30MAR27 39.00 C 0.45 0.45 0.45 0.42 -0.04 28 20 54 +20
30MAR27 40.00 C 0.37 0.37 0.37 0.33 -0.01 28 20 94 +4
30MAR27 41.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 72 0
30MAR27 44.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 0.00 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 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 12.52 -0.09 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.04 -0.08 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.56 -0.09 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.09 -0.08 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.25 +0.02 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.23 -0.09 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.35 -0.09 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.50 -0.09 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.70 -0.09 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.94 -0.09 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.38 -0.09 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.58 -0.09 29 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 3.99 -0.09 29 0 30 0
29JUN27 30.00 C 3.61 3.61 3.61 3.47 -0.07 29 15 207 +15
29JUN27 31.00 C 0.00 0.00 0.00 3.01 -0.05 29 0 320 0
29JUN27 32.00 C 0.00 0.00 0.00 2.58 -0.04 29 0 169 0
29JUN27 33.00 C 2.15 2.15 2.15 2.18 -0.06 29 2 196 0
29JUN27 34.00 C 0.00 0.00 0.00 1.88 -0.03 29 0 300 0
29JUN27 35.00 C 0.00 0.00 0.00 1.58 -0.04 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 1.35 -0.03 29 0 351 0
29JUN27 37.00 C 0.00 0.00 0.00 1.13 -0.04 29 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 0.94 -0.05 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 0.77 -0.04 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 0.63 -0.05 29 0 91 0
29JUN27 41.00 C 0.00 0.00 0.00 0.54 -0.02 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.45 -0.03 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 43 0
29JUN27 47.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 12.08 -0.08 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.61 -0.08 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.15 -0.08 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.25 -0.07 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.37 -0.08 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.53 -0.24 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.74 -0.08 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.99 -0.07 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.29 -0.08 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.65 -0.07 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.01 -0.05 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.43 -0.05 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.91 -0.02 29 0 100 0
29SEP27 31.00 C 0.00 0.00 0.00 3.44 -0.06 29 0 100 0
29SEP27 32.00 C 0.00 0.00 0.00 3.04 -0.05 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.68 -0.06 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.36 -0.05 29 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.08 -0.05 30 0 360 0
29SEP27 36.00 C 0.00 0.00 0.00 1.81 -0.04 30 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.60 -0.04 30 0 0 0
29SEP27 38.00 C 1.30 1.30 1.30 1.38 -0.04 30 13 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.22 -0.07 30 0 38 0
29SEP27 40.00 C 0.00 0.00 0.00 1.06 -0.03 30 0 46 0
29SEP27 41.00 C 0.00 0.00 0.00 0.95 -0.03 30 0 24 0
29SEP27 42.00 C 0.00 0.00 0.00 0.83 -0.01 30 0 47 0
29SEP27 43.00 C 0.00 0.00 0.00 0.71 -0.02 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.63 -0.03 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.55 -0.03 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.48 0.00 30 0 7 0
TOTAL CALL 954 26,696 -25
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 171 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1,107 0
29OCT26 28.00 P 0.12 0.13 0.12 0.07 0.00 27 57 571 +57
29OCT26 29.00 P 0.22 0.23 0.22 0.21 0.00 27 273 960 +180
29OCT26 30.00 P 0.47 0.55 0.45 0.50 0.00 27 297 1,742 +219
29OCT26 31.00 P 0.87 0.87 0.87 0.95 -0.02 26 15 1,594 +15
29OCT26 32.00 P 1.53 1.63 1.53 1.65 +0.01 27 60 1,545 +60
29OCT26 33.00 P 0.00 0.00 0.00 2.48 +0.08 28 0 649 0
29OCT26 34.00 P 0.00 0.00 0.00 3.38 +0.07 27 0 442 0
29OCT26 35.00 P 0.00 0.00 0.00 4.36 +0.08 0 0 307 0
29OCT26 36.00 P 0.00 0.00 0.00 5.36 +0.08 0 0 112 0
29OCT26 37.00 P 0.00 0.00 0.00 6.36 +0.08 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.36 +0.08 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.36 +0.08 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.36 +0.08 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.36 +0.08 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.36 +0.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.36 +0.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.36 +0.08 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.36 +0.08 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.36 +0.08 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.36 +0.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 17.36 +0.08 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 50 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 0.01 -0.01 29 0 20 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 53 0
27NOV26 26.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 264 0
27NOV26 27.00 P 0.20 0.23 0.20 0.17 -0.03 29 37 121 0
27NOV26 28.00 P 0.37 0.37 0.37 0.33 -0.04 29 30 409 +30
27NOV26 29.00 P 0.58 0.61 0.58 0.59 -0.03 29 20 380 0
27NOV26 30.00 P 0.90 1.00 0.90 0.96 0.00 29 46 678 -15
27NOV26 31.00 P 1.45 1.45 1.45 1.44 -0.02 28 15 466 +10
27NOV26 32.00 P 2.07 2.07 2.07 2.04 0.00 28 30 304 0
27NOV26 33.00 P 0.00 0.00 0.00 2.74 0.00 28 0 504 0
27NOV26 34.00 P 0.00 0.00 0.00 3.63 +0.07 30 0 497 0
27NOV26 35.00 P 0.00 0.00 0.00 4.46 +0.04 28 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 5.39 +0.05 28 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 6.36 +0.07 0 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 7.36 +0.05 0 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 8.42 +0.14 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.36 +0.06 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.36 +0.05 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.36 +0.05 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.36 +0.08 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.36 +0.08 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.36 +0.08 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 15.36 +0.08 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.36 +0.08 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.36 +0.08 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 0.00 28 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 0.00 28 0 4,548 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 0.00 28 0 237 0
30DEC26 26.00 P 0.24 0.24 0.24 0.19 0.00 28 1 83 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 0.00 28 0 251 0
30DEC26 28.00 P 0.00 0.00 0.00 0.56 0.00 28 0 213 0
30DEC26 29.00 P 0.88 0.89 0.88 0.87 0.00 28 129 453 -15
30DEC26 30.00 P 1.20 1.28 1.19 1.26 0.00 28 66 483 +43
30DEC26 31.00 P 1.75 1.75 1.75 1.74 0.00 28 15 1,301 +15
30DEC26 32.00 P 2.20 2.38 2.20 2.33 +0.02 28 60 247 -16
30DEC26 33.00 P 0.00 0.00 0.00 3.01 +0.03 28 0 291 0
30DEC26 34.00 P 0.00 0.00 0.00 3.77 +0.04 28 0 242 0
30DEC26 35.00 P 0.00 0.00 0.00 4.59 +0.04 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 5.48 +0.06 28 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 6.41 +0.07 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 7.37 +0.06 28 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 8.42 +0.14 34 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 9.36 +0.06 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.36 +0.05 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.36 +0.05 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.36 +0.08 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.36 +0.06 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 14.36 +0.08 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.36 +0.08 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.36 +0.08 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.36 +0.08 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.36 +0.08 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.36 +0.08 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.86 +0.08 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.36 +0.08 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.86 +0.08 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.36 +0.08 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.86 +0.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.36 +0.08 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.18 0.00 28 0 20 0
28JAN27 26.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 5 0
28JAN27 27.00 P 0.00 0.00 0.00 0.49 0.00 28 0 1 0
28JAN27 28.00 P 0.00 0.00 0.00 0.75 +0.01 28 0 3 0
28JAN27 29.00 P 0.00 0.00 0.00 1.07 -0.01 28 0 16 0
28JAN27 30.00 P 1.47 1.47 1.47 1.49 +0.01 28 15 175 +15
28JAN27 31.00 P 0.00 0.00 0.00 1.97 +0.01 28 0 60 0
28JAN27 32.00 P 2.45 2.45 2.45 2.55 +0.02 28 15 164 +15
28JAN27 33.00 P 0.00 0.00 0.00 3.23 +0.05 28 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 3.94 +0.04 28 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 4.73 +0.05 28 0 3 0
28JAN27 36.00 P 0.00 0.00 0.00 5.58 +0.06 28 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.47 +0.06 28 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.41 +0.07 28 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.42 +0.12 31 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.36 +0.06 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.36 +0.05 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 11.36 +0.05 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 12.36 +0.08 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 13.36 +0.06 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.08 0.00 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 175 0
30MAR27 24.00 P 0.00 0.00 0.00 0.24 0.00 28 0 4,085 0
30MAR27 25.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 49 0
30MAR27 26.00 P 0.00 0.00 0.00 0.56 -0.01 28 0 116 0
30MAR27 27.00 P 0.00 0.00 0.00 0.80 -0.01 28 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 1.11 0.00 28 0 161 0
30MAR27 29.00 P 0.00 0.00 0.00 1.48 +0.02 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.90 -0.03 28 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 2.39 -0.02 28 0 1,412 0
30MAR27 32.00 P 0.00 0.00 0.00 2.95 -0.07 28 0 464 0
30MAR27 33.00 P 0.00 0.00 0.00 3.58 +0.01 28 0 2,185 0
30MAR27 34.00 P 0.00 0.00 0.00 4.28 0.00 28 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 5.03 +0.03 28 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 5.82 +0.04 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 6.66 +0.04 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.55 +0.06 28 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 8.46 +0.06 28 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.40 +0.07 28 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 10.37 +0.06 28 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.36 +0.05 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.36 +0.08 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.36 +0.06 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.36 +0.08 0 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 15.36 +0.08 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.36 +0.08 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.36 +0.08 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.36 +0.08 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.36 +0.08 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.86 +0.08 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.36 +0.08 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.86 +0.08 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.36 +0.08 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 0.00 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 0.00 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.43 -0.01 29 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.62 -0.01 29 0 96 0
29JUN27 25.00 P 0.00 0.00 0.00 0.85 -0.01 29 0 207 0
29JUN27 26.00 P 0.00 0.00 0.00 1.13 -0.01 29 0 222 0
29JUN27 27.00 P 0.00 0.00 0.00 1.46 -0.01 29 0 5 0
29JUN27 28.00 P 1.81 1.81 1.81 1.81 -0.01 29 15 95 +15
29JUN27 29.00 P 0.00 0.00 0.00 2.24 +0.04 29 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 2.70 -0.02 29 0 460 0
29JUN27 31.00 P 0.00 0.00 0.00 3.23 -0.01 29 0 496 0
29JUN27 32.00 P 0.00 0.00 0.00 3.81 0.00 28 0 253 0
29JUN27 33.00 P 0.00 0.00 0.00 4.46 -0.02 29 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 5.14 -0.01 28 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 5.86 +0.02 28 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 6.63 +0.02 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 7.44 +0.03 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 8.26 +0.04 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 9.10 +0.04 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.96 +0.05 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 10.84 +0.05 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.74 +0.06 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.65 +0.06 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.57 +0.06 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.50 +0.06 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 15.44 +0.06 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.39 +0.07 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.37 +0.08 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.38 +0.01 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.53 0.00 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.73 0.00 30 0 9 0
29SEP27 24.00 P 0.00 0.00 0.00 0.97 +0.01 31 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 1.24 +0.01 31 0 22 0
29SEP27 26.00 P 0.00 0.00 0.00 1.57 +0.01 31 0 5 0
29SEP27 27.00 P 2.01 2.01 2.01 1.95 +0.01 31 4 7 +4
29SEP27 28.00 P 0.00 0.00 0.00 2.36 +0.01 31 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 2.84 +0.01 31 0 18 0
29SEP27 30.00 P 0.00 0.00 0.00 3.35 +0.02 31 0 144 0
29SEP27 31.00 P 0.00 0.00 0.00 3.92 +0.02 31 0 100 0
29SEP27 32.00 P 0.00 0.00 0.00 4.51 +0.02 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.12 -0.02 31 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 5.68 +0.03 30 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.38 +0.03 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.11 +0.04 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.88 +0.05 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.65 +0.04 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.47 +0.05 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.30 +0.05 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.15 +0.06 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.02 +0.06 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.89 +0.06 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.80 +0.07 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.70 +0.06 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.62 +0.07 30 0 0 0
TOTAL PUT 1,200 37,241 +632
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$ 8.305
09OCT26 6.70 C 0.00 0.00 0.00 1.65 -0.37 297 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 1.55 -0.37 281 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 1.45 -0.37 265 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 1.34 -0.38 233 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 1.24 -0.38 218 0 0 0
09OCT26 7.20 C 0.00 0.00 0.00 1.11 -0.41 134 0 0 0
09OCT26 7.30 C 0.00 0.00 0.00 1.01 -0.41 123 0 0 0
09OCT26 7.40 C 0.00 0.00 0.00 0.91 -0.41 112 0 0 0
09OCT26 7.50 C 0.00 0.00 0.00 0.81 -0.41 101 0 0 0
09OCT26 7.60 C 0.00 0.00 0.00 0.71 -0.41 90 0 0 0
09OCT26 7.70 C 0.00 0.00 0.00 0.61 -0.41 78 0 0 0
09OCT26 7.80 C 0.00 0.00 0.00 0.51 -0.41 67 0 0 0
09OCT26 7.90 C 0.00 0.00 0.00 0.41 -0.41 56 0 0 0
09OCT26 8.00 C 0.00 0.00 0.00 0.33 -0.39 70 0 0 0
09OCT26 8.10 C 0.00 0.00 0.00 0.24 -0.38 62 0 0 0
09OCT26 8.20 C 0.00 0.00 0.00 0.16 -0.37 56 0 0 0
09OCT26 8.30 C 0.00 0.00 0.00 0.10 -0.33 56 0 0 0
09OCT26 8.40 C 0.00 0.00 0.00 0.06 -0.29 57 0 0 0
09OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.24 55 0 0 0
09OCT26 8.60 C 0.13 0.15 0.12 0.02 -0.17 62 60 60 +60
09OCT26 8.70 C 0.08 0.12 0.08 0.01 -0.12 62 30 30 +30
09OCT26 8.80 C 0.05 0.07 0.05 0.01 -0.08 74 45 45 +45
09OCT26 8.90 C 0.03 0.03 0.03 0.01 -0.05 85 10 75 0
09OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.02 95 0 210 0
09OCT26 9.10 C 0.00 0.00 0.00 0.01 -0.01 105 0 15 0
09OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 115 0 75 0
09OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 144 0 75 0
09OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 1.66 - 108 0 0 -
16OCT26 6.80 C 0.00 0.00 0.00 1.56 -0.37 102 0 0 0
16OCT26 6.90 C 0.00 0.00 0.00 1.45 -0.38 91 0 0 0
16OCT26 7.00 C 0.00 0.00 0.00 1.35 -0.38 86 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 1.25 -0.38 80 0 0 0
16OCT26 7.20 C 0.00 0.00 0.00 1.15 -0.38 75 0 0 0
16OCT26 7.30 C 0.00 0.00 0.00 1.02 -0.41 50 0 0 0
16OCT26 7.40 C 0.00 0.00 0.00 0.92 -0.41 46 0 0 0
16OCT26 7.50 C 0.00 0.00 0.00 0.86 -0.37 62 0 0 0
16OCT26 7.60 C 0.00 0.00 0.00 0.74 -0.40 48 0 0 0
16OCT26 7.70 C 0.00 0.00 0.00 0.65 -0.39 47 0 0 0
16OCT26 7.80 C 0.00 0.00 0.00 0.57 -0.38 48 0 0 0
16OCT26 7.90 C 0.00 0.00 0.00 0.49 -0.37 47 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.42 -0.35 48 0 0 0
16OCT26 8.10 C 0.37 0.37 0.37 0.37 -0.32 51 15 15 +15
16OCT26 8.20 C 0.32 0.32 0.32 0.31 -0.30 51 1 1 +1
16OCT26 8.30 C 0.25 0.25 0.25 0.25 -0.28 49 15 15 +15
16OCT26 8.40 C 0.25 0.25 0.25 0.21 -0.26 51 30 30 +30
16OCT26 8.50 C 0.00 0.00 0.00 0.16 -0.25 48 0 0 0
16OCT26 8.60 C 0.00 0.00 0.00 0.13 -0.22 49 0 0 0
16OCT26 8.70 C 0.21 0.21 0.21 0.10 -0.19 49 15 547 +15
16OCT26 8.80 C 0.00 0.00 0.00 0.08 -0.16 50 0 0 0
16OCT26 8.90 C 0.13 0.13 0.13 0.06 -0.14 49 15 60 -15
16OCT26 9.00 C 0.00 0.00 0.00 0.05 -0.11 51 0 0 0
16OCT26 9.10 C 0.10 0.10 0.10 0.04 -0.09 52 15 60 -15
16OCT26 9.20 C 0.00 0.00 0.00 0.03 -0.08 52 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.02 -0.07 51 0 0 0
16OCT26 9.40 C 0.00 0.00 0.00 0.01 -0.06 47 0 0 0
16OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
16OCT26 9.60 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
16OCT26 9.80 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.88 -0.36 79 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.64 -0.35 72 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.40 -0.33 65 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.18 -0.31 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.97 -0.31 59 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.76 -0.34 54 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.61 -0.30 55 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.48 -0.25 56 0 0 0
29OCT26 8.50 C 0.53 0.53 0.53 0.36 -0.21 55 15 40 +15
29OCT26 8.75 C 0.40 0.40 0.40 0.27 -0.20 55 30 75 +30
29OCT26 9.00 C 0.30 0.30 0.30 0.20 -0.16 55 15 51 0
29OCT26 9.25 C 0.23 0.23 0.23 0.14 -0.13 55 15 162 +15
29OCT26 9.50 C 0.13 0.13 0.11 0.10 -0.10 55 207 200 +81
29OCT26 9.75 C 0.00 0.00 0.00 0.07 -0.08 55 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.05 -0.06 56 0 240 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 -0.03 55 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.96 -0.30 63 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.74 -0.30 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.53 -0.30 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.34 -0.28 57 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.12 -0.31 52 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.97 -0.28 53 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.85 -0.27 55 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.71 -0.26 54 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.60 -0.24 54 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.50 -0.23 54 0 449 0
27NOV26 9.00 C 0.00 0.00 0.00 0.41 -0.21 54 0 498 0
27NOV26 9.25 C 0.00 0.00 0.00 0.34 -0.18 54 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.27 -0.17 53 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.22 -0.15 53 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.18 -0.13 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.11 -0.10 53 0 0 0
27NOV26 11.00 C 0.11 0.11 0.11 0.07 -0.07 53 3 42 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.04 55 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 300 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.07 -0.28 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.86 -0.28 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.68 -0.27 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.51 -0.25 57 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.34 -0.24 56 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.19 -0.23 55 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.03 -0.24 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.91 -0.24 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 -0.22 54 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 0.71 -0.19 55 0 180 0
30DEC26 9.00 C 0.73 0.73 0.73 0.62 -0.18 55 12 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 -0.20 54 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 -0.18 54 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 -0.16 54 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.34 -0.15 54 0 145 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.12 54 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.09 53 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.07 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.05 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.04 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.18 -0.25 60 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.99 -0.24 59 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.82 -0.23 58 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.65 -0.22 57 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.50 -0.22 57 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.35 -0.22 57 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.19 -0.24 55 0 0 0
28JAN27 8.25 C 1.23 1.23 1.16 1.07 -0.23 55 60 120 +60
28JAN27 8.50 C 1.11 1.11 1.07 0.96 -0.26 55 90 195 +90
28JAN27 8.75 C 0.00 0.00 0.00 0.87 -0.24 55 0 45 0
28JAN27 9.00 C 0.00 0.00 0.00 0.78 -0.21 55 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.69 -0.22 55 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.62 -0.19 55 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.55 -0.18 55 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.49 -0.17 55 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.39 -0.14 55 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.30 -0.13 55 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.23 -0.11 55 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.18 -0.09 55 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.14 -0.07 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.39 -0.23 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.22 -0.23 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.06 -0.22 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.91 -0.22 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.77 -0.21 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.64 -0.20 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.51 -0.20 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.38 -0.21 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.26 -0.28 56 0 45 0
30MAR27 8.75 C 1.31 1.31 1.31 1.18 -0.25 57 15 180 +15
30MAR27 9.00 C 0.00 0.00 0.00 1.09 -0.24 57 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 -0.23 57 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 -0.22 57 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.85 -0.21 57 0 29 0
30MAR27 10.00 C 0.00 0.00 0.00 0.78 -0.20 57 0 30 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 -0.19 57 0 39 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 -0.16 57 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 -0.15 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 -0.13 57 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.12 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 -0.10 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 -0.08 57 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.08 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.07 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.65 -0.22 64 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.50 -0.22 64 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.36 -0.21 63 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.22 -0.20 63 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.09 -0.20 63 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.97 -0.20 62 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.85 -0.20 62 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.74 -0.20 62 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.62 -0.21 61 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.54 -0.19 62 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.44 -0.20 61 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.36 -0.19 61 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.28 -0.19 61 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.20 -0.19 61 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.13 -0.19 61 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.01 -0.17 61 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.88 -0.18 61 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.79 -0.17 61 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 -0.17 61 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.62 -0.14 61 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.55 -0.13 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.48 -0.13 61 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.43 -0.11 60 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.38 -0.11 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.75 -0.26 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.66 -0.21 63 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.52 -0.22 63 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.40 -0.20 63 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.21 -0.28 60 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.11 -0.26 60 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.01 -0.26 61 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 1.91 -0.26 60 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.83 -0.23 61 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.74 -0.24 61 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.66 -0.23 61 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.59 -0.22 61 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.52 -0.22 61 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.45 -0.21 61 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.38 -0.21 61 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.26 -0.20 62 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.14 -0.19 61 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.03 -0.18 61 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.94 -0.16 61 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.86 -0.15 61 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.77 -0.15 61 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.71 -0.13 61 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.65 -0.12 61 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.58 -0.13 61 0 25 0
TOTAL CALL 713 6,484 +487
09OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 118 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 92 0 0 0
09OCT26 7.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 7.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 8.10 P 0.00 0.00 0.00 0.03 +0.02 59 0 40 0
09OCT26 8.20 P 0.00 0.00 0.00 0.05 +0.04 54 0 15 0
09OCT26 8.30 P 0.00 0.00 0.00 0.09 +0.08 53 0 15 0
09OCT26 8.40 P 0.00 0.00 0.00 0.14 +0.12 48 0 15 0
09OCT26 8.50 P 0.00 0.00 0.00 0.22 +0.18 52 0 30 0
09OCT26 8.60 P 0.11 0.11 0.09 0.31 +0.24 57 30 75 +30
09OCT26 8.70 P 0.16 0.16 0.15 0.40 +0.29 55 30 60 -15
09OCT26 8.80 P 0.00 0.00 0.00 0.50 +0.34 65 0 180 0
09OCT26 8.90 P 0.29 0.29 0.29 0.60 +0.37 75 25 105 -25
09OCT26 9.00 P 0.00 0.00 0.00 0.70 +0.40 85 0 60 0
09OCT26 9.10 P 0.00 0.00 0.00 0.80 +0.41 94 0 15 0
09OCT26 9.20 P 0.00 0.00 0.00 0.90 +0.41 103 0 15 0
09OCT26 9.30 P 0.00 0.00 0.00 1.00 +0.42 112 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 1.10 +0.42 121 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 1.20 +0.42 130 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 1.30 +0.42 139 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 1.40 +0.42 147 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 1.50 +0.42 155 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 1.60 +0.38 162 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 1.70 +0.38 170 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 1.95 +0.38 189 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 2.20 +0.38 207 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 2.45 +0.39 225 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 2.70 +0.40 243 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 2.95 +0.40 258 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 3.20 +0.38 274 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 3.45 +0.37 289 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 3.70 +0.39 304 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 3.95 +0.39 319 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 0.01 - 77 0 0 -
16OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 7.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
16OCT26 7.60 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
16OCT26 7.70 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
16OCT26 7.80 P 0.00 0.00 0.00 0.06 +0.04 48 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 0.09 +0.06 50 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 0.11 +0.07 48 0 0 0
16OCT26 8.10 P 0.00 0.00 0.00 0.14 +0.08 47 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 0.18 +0.10 47 0 0 0
16OCT26 8.30 P 0.20 0.20 0.20 0.23 +0.13 48 15 23 +15
16OCT26 8.40 P 0.00 0.00 0.00 0.28 +0.15 47 0 0 0
16OCT26 8.50 P 0.00 0.00 0.00 0.34 +0.18 46 0 0 0
16OCT26 8.60 P 0.22 0.22 0.22 0.40 +0.20 45 15 75 -15
16OCT26 8.70 P 0.28 0.32 0.28 0.47 +0.22 44 30 45 +30
16OCT26 8.80 P 0.00 0.00 0.00 0.56 +0.26 47 0 15 0
16OCT26 8.90 P 0.00 0.00 0.00 0.65 +0.29 49 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 0.73 +0.31 47 0 15 0
16OCT26 9.10 P 0.00 0.00 0.00 0.82 +0.32 48 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 0.91 +0.33 46 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 1.01 +0.36 50 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 1.10 +0.36 46 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 1.20 +0.38 49 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 1.30 +0.39 52 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 1.40 +0.40 55 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 1.50 +0.40 58 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 1.60 +0.37 61 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 1.70 +0.38 64 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 1.95 +0.38 71 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 2.20 +0.38 78 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 2.45 +0.39 84 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 2.70 +0.39 90 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 2.95 +0.36 97 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 3.20 +0.38 103 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 3.45 +0.36 108 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 3.70 +0.39 114 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 75 0
29OCT26 7.25 P 0.00 0.00 0.00 0.08 +0.04 55 0 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.13 +0.06 55 0 102 0
29OCT26 7.75 P 0.00 0.00 0.00 0.19 +0.08 53 0 175 0
29OCT26 8.00 P 0.22 0.26 0.22 0.28 +0.11 53 300 354 +250
29OCT26 8.25 P 0.26 0.35 0.26 0.39 +0.15 53 18 18 +18
29OCT26 8.50 P 0.38 0.43 0.37 0.54 +0.20 55 131 161 +131
29OCT26 8.75 P 0.00 0.00 0.00 0.67 +0.21 51 0 943 0
29OCT26 9.00 P 0.81 0.81 0.81 0.85 +0.25 51 60 315 -60
29OCT26 9.25 P 0.00 0.00 0.00 1.07 +0.29 55 0 265 0
29OCT26 9.50 P 0.00 0.00 0.00 1.28 +0.32 55 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.50 +0.34 55 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.73 +0.32 55 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 2.20 +0.34 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.70 +0.38 60 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.20 +0.36 68 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.70 +0.37 75 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.20 +0.37 82 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.70 +0.39 88 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.20 +0.39 95 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.70 +0.40 101 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 6.20 +0.39 107 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 +0.03 55 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.11 +0.03 53 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 +0.04 54 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 +0.06 53 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.30 +0.08 54 0 125 0
27NOV26 7.75 P 0.00 0.00 0.00 0.39 +0.11 54 0 0 0
27NOV26 8.00 P 0.44 0.47 0.44 0.50 +0.14 54 46 46 +46
27NOV26 8.25 P 0.59 0.59 0.59 0.59 +0.13 51 30 90 0
27NOV26 8.50 P 0.60 0.68 0.60 0.76 +0.18 54 107 650 +25
27NOV26 8.75 P 0.72 0.77 0.72 0.90 +0.19 53 30 934 +30
27NOV26 9.00 P 0.91 0.91 0.91 1.05 +0.21 52 7 142 0
27NOV26 9.25 P 0.00 0.00 0.00 1.21 +0.22 50 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.38 +0.18 48 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.58 +0.19 48 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.78 +0.19 46 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.21 +0.21 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.71 +0.27 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.21 +0.32 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.70 +0.34 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.20 +0.37 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.70 +0.38 63 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.20 +0.37 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.70 +0.39 71 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 6.20 +0.39 75 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.04 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.06 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 +0.06 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 +0.07 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 +0.09 53 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 +0.10 53 0 134 0
30DEC26 8.00 P 0.60 0.60 0.60 0.66 +0.13 53 15 60 +15
30DEC26 8.25 P 0.00 0.00 0.00 0.78 +0.15 53 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 +0.18 53 0 21 0
30DEC26 8.75 P 0.92 0.92 0.92 1.06 +0.18 52 14 159 +14
30DEC26 9.00 P 0.00 0.00 0.00 1.20 +0.18 51 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.36 +0.15 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.56 +0.18 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 +0.18 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.93 +0.19 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 +0.20 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 +0.19 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.26 +0.27 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.70 +0.25 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.22 +0.31 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.70 +0.33 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.20 +0.34 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.70 +0.37 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.20 +0.37 62 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.24 +0.05 54 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.31 +0.06 54 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.38 +0.07 54 0 15 0
28JAN27 7.25 P 0.40 0.40 0.40 0.47 +0.09 54 15 30 +15
28JAN27 7.50 P 0.49 0.49 0.49 0.56 +0.09 53 15 30 +15
28JAN27 7.75 P 0.00 0.00 0.00 0.67 +0.11 53 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.79 +0.13 53 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.92 +0.15 54 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.07 +0.18 54 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.21 +0.18 54 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.35 +0.18 53 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.50 +0.15 52 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.67 +0.14 51 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.85 +0.15 51 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.03 +0.15 50 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.41 +0.15 49 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.83 +0.16 48 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.30 +0.21 50 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.71 +0.18 43 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 4.24 +0.26 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 +0.07 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.50 +0.07 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 +0.09 56 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 +0.08 55 0 14 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.10 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 +0.15 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 +0.14 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 +0.17 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 +0.17 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 +0.19 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.64 +0.20 56 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 +0.14 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.91 +0.14 53 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.09 +0.12 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.27 +0.12 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.66 +0.14 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.05 +0.14 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.49 +0.18 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.89 +0.16 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.33 +0.17 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.84 +0.24 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.30 +0.26 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.75 +0.26 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.23 +0.27 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.77 +0.08 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.88 +0.10 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.99 +0.10 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.11 +0.11 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.24 +0.11 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.38 +0.13 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.52 +0.13 60 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.64 +0.11 59 0 29 0
29JUN27 8.50 P 0.00 0.00 0.00 1.81 +0.14 59 0 30 0
29JUN27 8.75 P 0.00 0.00 0.00 1.97 +0.13 60 0 64 0
29JUN27 9.00 P 0.00 0.00 0.00 2.14 +0.15 60 0 130 0
29JUN27 9.25 P 0.00 0.00 0.00 2.30 +0.15 59 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.48 +0.16 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.65 +0.16 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.84 +0.18 60 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.21 +0.18 60 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.61 +0.20 61 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.01 +0.20 61 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.41 +0.21 61 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.82 +0.21 60 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.25 +0.21 60 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.69 +0.21 61 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.13 +0.22 61 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.57 +0.22 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.97 +0.08 60 0 25 0
29SEP27 6.75 P 1.06 1.06 1.06 1.09 +0.10 60 15 60 +15
29SEP27 7.00 P 1.15 1.21 1.14 1.21 +0.10 60 60 120 +60
29SEP27 7.25 P 1.27 1.27 1.27 1.34 +0.11 60 15 32 +15
29SEP27 7.50 P 1.39 1.39 1.39 1.47 +0.11 60 15 39 +15
29SEP27 7.75 P 1.52 1.52 1.52 1.62 +0.13 60 6 94 +6
29SEP27 8.00 P 1.66 1.66 1.66 1.77 +0.13 60 28 39 +28
29SEP27 8.25 P 0.00 0.00 0.00 1.92 +0.14 60 0 25 0
29SEP27 8.50 P 0.00 0.00 0.00 2.07 +0.15 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.24 +0.16 61 0 15 0
29SEP27 9.00 P 0.00 0.00 0.00 2.40 +0.15 61 0 25 0
29SEP27 9.25 P 0.00 0.00 0.00 2.56 +0.14 60 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 2.74 +0.16 60 0 25 0
29SEP27 9.75 P 0.00 0.00 0.00 2.91 +0.15 60 0 25 0
29SEP27 10.00 P 0.00 0.00 0.00 3.10 +0.17 61 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.47 +0.17 61 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.85 +0.17 61 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.25 +0.19 61 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.66 +0.20 62 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.06 +0.20 61 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.49 +0.21 62 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.91 +0.21 62 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.34 +0.21 62 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.78 +0.22 62 0 0 0
TOTAL PUT 1,072 7,311 +658
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$ 6.910
29OCT26 4.90 C 0.00 0.00 0.00 2.06 -0.16 97 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.96 -0.17 92 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.67 -0.21 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.46 -0.20 69 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.17 -0.21 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.93 -0.20 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.72 -0.18 40 0 4 0
29OCT26 6.50 C 0.63 0.63 0.50 0.50 -0.17 35 120 120 +120
29OCT26 6.75 C 0.00 0.00 0.00 0.32 -0.16 34 0 0 0
29OCT26 7.00 C 0.22 0.22 0.22 0.19 -0.14 34 12 115 +12
29OCT26 7.25 C 0.00 0.00 0.00 0.11 -0.09 35 0 55 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 -0.06 36 0 958 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.03 36 0 246 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 254 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 606 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.08 -0.19 65 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.98 -0.19 62 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.74 -0.19 57 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.49 -0.19 49 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.25 -0.20 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.03 -0.19 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.82 -0.15 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.61 -0.17 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.48 -0.12 37 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.34 -0.12 36 0 165 0
27NOV26 7.25 C 0.00 0.00 0.00 0.24 -0.10 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.17 -0.08 36 0 52 0
27NOV26 7.75 C 0.15 0.15 0.15 0.12 -0.06 37 150 354 +150
27NOV26 8.00 C 0.10 0.10 0.09 0.08 -0.04 37 115 435 0
27NOV26 8.25 C 0.08 0.08 0.08 0.05 -0.03 36 4 485 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.00 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 2.08 -0.19 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 -0.19 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.77 -0.18 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 -0.14 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.31 -0.19 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.07 -0.21 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 -0.14 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.72 -0.15 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 -0.14 35 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 -0.12 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 -0.09 35 0 0 0
30DEC26 7.50 C 0.30 0.30 0.28 0.27 -0.07 36 45 108 +45
30DEC26 7.75 C 0.25 0.25 0.23 0.21 -0.05 36 30 238 +30
30DEC26 8.00 C 0.17 0.17 0.17 0.16 -0.04 37 115 149 +115
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.03 37 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 353 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.02 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 199 0
28JAN27 4.90 C 0.00 0.00 0.00 2.12 -0.19 47 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.03 -0.20 46 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.80 -0.19 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.58 -0.19 42 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.36 -0.19 39 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.17 -0.16 39 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.98 -0.14 37 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.79 -0.16 35 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.65 -0.14 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.53 -0.12 35 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.43 -0.11 35 0 0 0
28JAN27 7.50 C 0.36 0.36 0.36 0.35 -0.09 36 3 3 +3
28JAN27 7.75 C 0.00 0.00 0.00 0.28 -0.07 36 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.17 -0.06 36 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.13 -0.05 36 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.19 -0.14 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 -0.17 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.89 -0.16 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.68 -0.18 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 -0.18 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 -0.17 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.14 -0.15 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 -0.15 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.82 -0.13 36 0 150 0
30MAR27 7.00 C 0.00 0.00 0.00 0.70 -0.12 36 0 332 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 -0.10 36 0 305 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 -0.09 36 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.09 36 0 30 0
30MAR27 8.00 C 0.41 0.41 0.39 0.37 -0.08 37 74 262 +74
30MAR27 8.25 C 0.00 0.00 0.00 0.31 -0.07 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.06 37 0 27 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 -0.05 37 0 235 0
30MAR27 9.00 C 0.20 0.20 0.20 0.17 -0.05 36 10 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.04 36 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.03 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
29JUN27 4.90 C 0.00 0.00 0.00 2.29 -0.18 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.20 -0.19 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.00 -0.19 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.81 -0.18 39 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.63 -0.17 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.46 -0.16 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.31 -0.15 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.17 -0.14 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.04 -0.11 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.92 -0.11 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.81 -0.11 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.71 -0.11 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.63 -0.10 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.56 -0.09 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.49 -0.08 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.44 -0.06 38 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.38 -0.07 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.34 -0.05 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.30 -0.04 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 -0.04 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.23 -0.03 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.02 0.00 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29SEP27 4.90 C 0.00 0.00 0.00 2.29 -0.20 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.20 -0.20 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.00 -0.19 41 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.81 -0.19 40 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.63 -0.18 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.46 -0.18 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.31 -0.17 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.17 -0.16 38 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.04 -0.15 38 0 15 0
29SEP27 7.00 C 1.03 1.03 1.03 0.93 -0.14 38 22 37 +22
29SEP27 7.25 C 0.00 0.00 0.00 0.83 -0.13 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.73 -0.13 38 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.65 -0.11 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.57 -0.11 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.51 -0.10 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.45 -0.09 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.39 -0.09 37 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.35 -0.08 37 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.30 -0.08 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.27 -0.07 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.24 -0.06 37 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.16 -0.05 37 0 34 0
TOTAL CALL 700 17,197 +571
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 225 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 +0.02 38 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 +0.03 36 0 790 0
29OCT26 6.75 P 0.12 0.16 0.12 0.16 +0.05 36 23 235 0
29OCT26 7.00 P 0.00 0.00 0.00 0.29 +0.09 37 0 918 0
29OCT26 7.25 P 0.00 0.00 0.00 0.45 +0.13 37 0 1,164 0
29OCT26 7.50 P 0.00 0.00 0.00 0.62 +0.13 31 0 508 0
29OCT26 7.75 P 0.00 0.00 0.00 0.86 +0.17 36 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 1.11 +0.20 43 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.34 +0.20 0 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.59 +0.20 0 0 307 0
29OCT26 8.75 P 0.00 0.00 0.00 1.84 +0.20 0 0 74 -87
29OCT26 9.00 P 0.00 0.00 0.00 2.09 +0.20 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.34 +0.20 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.59 +0.20 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.84 +0.20 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.09 +0.20 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.09 +0.20 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 6.09 +0.20 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 +0.01 38 0 120 0
27NOV26 6.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.12 +0.04 37 0 75 0
27NOV26 6.50 P 0.00 0.00 0.00 0.19 +0.05 37 0 2 0
27NOV26 6.75 P 0.00 0.00 0.00 0.29 +0.07 37 0 25 0
27NOV26 7.00 P 0.38 0.38 0.38 0.41 +0.09 36 415 924 +400
27NOV26 7.25 P 0.00 0.00 0.00 0.56 +0.11 36 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.71 +0.11 33 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.90 +0.12 32 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 1.11 +0.13 30 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.34 +0.16 0 0 436 0
27NOV26 8.50 P 0.00 0.00 0.00 1.60 +0.21 36 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.84 +0.19 0 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 2.09 +0.20 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.34 +0.20 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.59 +0.20 0 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.84 +0.20 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.09 +0.20 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 5.09 +0.20 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 6.09 +0.20 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 +0.05 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 +0.06 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.07 35 0 50 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.09 36 0 109 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.11 36 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.09 34 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 +0.13 33 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 +0.13 33 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 +0.14 32 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.16 32 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.84 +0.17 0 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 2.10 +0.20 36 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 +0.20 0 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 +0.20 0 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.84 +0.20 0 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 3.09 +0.20 0 0 414 0
30DEC26 10.50 P 0.00 0.00 0.00 3.59 +0.20 0 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 4.09 +0.20 0 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.09 +0.20 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.09 +0.20 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.59 +0.20 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.09 +0.20 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.59 +0.20 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.59 +0.20 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.09 +0.20 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.59 +0.20 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.09 +0.20 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.59 +0.20 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.09 +0.20 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.59 +0.20 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.09 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.59 +0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.09 +0.20 0 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.24 +0.04 36 0 4 0
28JAN27 6.50 P 0.00 0.00 0.00 0.33 +0.05 35 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.44 +0.08 36 0 0 0
28JAN27 7.00 P 0.54 0.54 0.54 0.57 +0.09 36 10 10 +10
28JAN27 7.25 P 0.00 0.00 0.00 0.72 +0.11 36 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.86 +0.10 35 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.04 +0.13 35 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.23 +0.14 34 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.43 +0.14 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.65 +0.16 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.87 +0.16 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.10 +0.17 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.35 +0.20 35 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.59 +0.20 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 +0.03 37 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 +0.04 36 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 +0.05 36 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.45 +0.06 36 0 152 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.08 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.70 +0.09 36 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.84 +0.09 36 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 +0.08 35 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.15 +0.11 35 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.34 +0.13 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 +0.14 35 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.73 +0.13 35 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 +0.14 35 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 +0.16 35 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.38 +0.17 35 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 +0.16 32 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 +0.17 0 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 3.12 +0.22 40 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.60 +0.21 40 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 4.10 +0.21 43 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.59 +0.20 0 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 5.09 +0.20 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.09 +0.20 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.59 +0.20 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.09 +0.20 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.59 +0.20 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.59 +0.20 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.09 +0.20 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.59 +0.20 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.09 +0.20 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.59 +0.20 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 11.09 +0.20 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 +0.05 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 +0.05 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 +0.06 38 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.52 +0.07 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.61 +0.08 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.73 +0.09 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.86 +0.09 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 +0.11 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.16 +0.11 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.33 +0.13 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.50 +0.13 38 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.68 +0.14 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 +0.15 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 2.07 +0.15 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 +0.16 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 +0.18 38 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.72 +0.19 39 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.94 +0.19 39 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 3.16 +0.16 38 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.61 +0.16 37 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 4.10 +0.19 38 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.59 +0.20 0 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 5.09 +0.20 0 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.09 +0.20 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.59 +0.20 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 7.09 +0.20 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.59 +0.20 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.33 +0.03 36 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.41 +0.03 36 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.51 +0.05 36 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.61 +0.04 36 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.73 +0.06 36 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.85 +0.06 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.99 +0.07 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.14 +0.08 36 0 15 0
29SEP27 7.25 P 0.00 0.00 0.00 1.29 +0.08 35 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.45 +0.09 35 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.62 +0.10 35 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.80 +0.10 34 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.98 +0.11 34 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.17 +0.12 34 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.37 +0.13 33 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.57 +0.14 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.77 +0.14 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.98 +0.15 32 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 3.19 +0.15 30 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.40 +0.15 29 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.84 +0.17 25 0 0 0
TOTAL PUT 448 20,817 +323
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$ 81.960
29OCT26 55.00 C 0.00 0.00 0.00 27.34 -0.65 97 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.83 -0.66 87 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.34 -0.66 78 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.83 -0.67 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.33 -0.68 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.59 -0.92 29 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.09 -0.93 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.60 -0.92 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 7.12 -0.91 17 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 4.74 -0.86 17 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 2.75 -0.64 18 0 360 0
29OCT26 82.50 C 1.42 1.42 1.21 1.21 -0.43 17 4 67 -2
29OCT26 85.00 C 0.00 0.00 0.00 0.40 -0.24 17 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.11 -0.08 17 0 90 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 127 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 22.39 -0.61 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.91 -0.59 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.43 -0.58 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.20 -0.49 39 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.28 -0.93 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 9.84 -0.91 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.50 -0.87 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 5.36 -0.78 18 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 3.64 -0.60 19 0 240 0
27NOV26 82.50 C 2.35 2.35 2.28 2.16 -0.46 18 3 154 +3
27NOV26 85.00 C 0.00 0.00 0.00 1.16 -0.31 18 0 112 0
27NOV26 87.50 C 0.79 0.79 0.79 0.58 -0.19 18 30 60 +30
27NOV26 90.00 C 0.00 0.00 0.00 0.27 -0.11 18 0 245 0
27NOV26 92.50 C 0.00 0.00 0.00 0.11 -0.05 18 0 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 35 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 186 0
30DEC26 55.00 C 0.00 0.00 0.00 27.90 -0.22 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.40 -0.25 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.95 -0.24 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.37 -0.36 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.93 -0.36 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.43 -0.47 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.56 -0.90 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.22 -0.87 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.03 -0.80 18 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 6.05 -0.72 18 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 4.47 -0.55 19 0 34 0
30DEC26 82.50 C 3.15 3.20 3.12 2.99 -0.45 18 3 103 0
30DEC26 85.00 C 0.00 0.00 0.00 1.90 -0.34 18 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.17 -0.24 18 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 0.72 -0.14 19 0 37 0
30DEC26 92.50 C 0.00 0.00 0.00 0.40 -0.11 19 0 127 0
30DEC26 95.00 C 0.00 0.00 0.00 0.21 -0.06 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 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 23.13 -0.33 41 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 20.59 -0.45 36 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 18.16 -0.42 32 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 15.67 -0.53 28 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 12.85 -0.88 19 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 10.60 -0.84 19 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 8.50 -0.78 19 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 6.61 -0.71 19 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 4.98 -0.61 19 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 3.65 -0.48 19 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 2.53 -0.36 19 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 1.72 -0.26 19 0 1 0
28JAN27 90.00 C 0.00 0.00 0.00 1.12 -0.21 19 0 1 0
28JAN27 92.50 C 0.00 0.00 0.00 0.73 -0.15 19 0 1 0
28JAN27 95.00 C 0.00 0.00 0.00 0.45 -0.11 19 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.26 -0.07 19 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.15 -0.05 19 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.50 -0.23 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.08 -0.24 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.59 -0.40 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.10 -0.48 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.65 -0.62 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.26 -0.65 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.97 -0.42 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.47 -0.78 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.53 -0.72 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.78 -0.64 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.42 -0.54 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 4.97 -0.52 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.78 -0.41 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.87 -0.30 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.15 -0.24 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 1.57 -0.22 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.15 -0.16 20 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.81 -0.12 20 0 3 0
30MAR27 100.00 C 0.65 0.65 0.65 0.57 -0.08 20 1 9 -1
30MAR27 102.50 C 0.00 0.00 0.00 0.39 -0.06 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 29.08 -0.42 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.60 -0.51 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.15 -0.68 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.76 -0.71 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.43 -0.78 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.19 -0.83 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.06 -0.38 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.68 -0.78 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.89 -0.73 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 9.25 -0.68 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.78 -0.61 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 6.47 -0.56 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.32 -0.51 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.33 -0.47 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.54 -0.37 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 2.82 -0.27 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.28 -0.22 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 1.79 -0.22 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.41 -0.21 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.09 -0.16 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.80 -0.15 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 0.62 -0.11 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.47 -0.08 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.35 -0.07 21 0 1 0
29SEP27 60.00 C 0.00 0.00 0.00 24.31 -0.78 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.00 -0.74 26 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 19.77 -0.80 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 17.64 -0.81 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 15.64 -0.78 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 13.36 -0.72 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.66 -0.70 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.42 -0.69 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 9.00 -0.54 22 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 7.59 -0.56 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 6.44 -0.47 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.40 -0.41 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.56 -0.23 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.76 -0.24 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.13 -0.22 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 2.65 -0.13 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.17 -0.15 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 1.79 -0.16 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.40 -0.18 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.14 -0.15 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.91 -0.12 21 0 2 0
TOTAL CALL 41 4,913 +30
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 43 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 119 0
29OCT26 75.00 P 0.11 0.11 0.11 0.02 +0.01 17 3 704 +3
29OCT26 77.50 P 0.00 0.00 0.00 0.14 +0.07 17 0 252 0
29OCT26 80.00 P 0.50 0.50 0.50 0.59 +0.23 18 2 818 +2
29OCT26 82.50 P 1.31 1.38 1.31 1.60 +0.43 17 13 73 -13
29OCT26 85.00 P 0.00 0.00 0.00 3.33 +0.71 17 0 61 0
29OCT26 87.50 P 0.00 0.00 0.00 5.57 +0.87 17 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 8.04 +0.92 0 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 10.54 +0.92 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.04 +0.92 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.54 +0.92 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.04 +0.71 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.54 +0.72 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 23.04 +0.72 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 25.54 +0.72 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 28.04 +0.72 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 30.54 +0.72 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.02 +0.01 19 0 96 0
27NOV26 72.50 P 0.00 0.00 0.00 0.07 +0.02 18 0 70 0
27NOV26 75.00 P 0.00 0.00 0.00 0.22 +0.07 18 0 94 0
27NOV26 77.50 P 0.00 0.00 0.00 0.58 +0.15 18 0 465 0
27NOV26 80.00 P 1.10 1.10 1.10 1.28 +0.28 18 1 110 +1
27NOV26 82.50 P 0.00 0.00 0.00 2.34 +0.40 18 0 26 0
27NOV26 85.00 P 3.27 3.27 3.27 3.88 +0.56 18 2 132 +2
27NOV26 87.50 P 0.00 0.00 0.00 5.85 +0.74 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 8.10 +0.85 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 10.54 +0.92 0 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 13.04 +0.92 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 15.54 +0.92 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 18.04 +0.71 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 20.54 +0.72 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 23.04 +0.72 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 25.54 +0.72 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 28.04 +0.72 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 30.54 +0.72 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 124 0
30DEC26 65.00 P 0.19 0.19 0.19 0.01 0.00 19 90 280 +79
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 41 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 93 0
30DEC26 72.50 P 0.00 0.00 0.00 0.24 +0.06 19 0 153 0
30DEC26 75.00 P 0.68 0.68 0.68 0.54 +0.12 19 1 191 +1
30DEC26 77.50 P 0.00 0.00 0.00 1.06 +0.21 19 0 147 0
30DEC26 80.00 P 1.75 1.75 1.75 1.90 +0.35 19 1 77 +1
30DEC26 82.50 P 0.00 0.00 0.00 2.97 +0.42 18 0 40 0
30DEC26 85.00 P 0.00 0.00 0.00 4.42 +0.55 18 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 6.21 +0.61 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.32 +0.79 18 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 10.60 +0.86 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 13.04 +0.91 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 15.54 +0.92 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.04 +0.71 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.54 +0.72 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.04 +0.72 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.54 +0.72 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.04 +0.72 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.54 +0.72 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.04 +0.72 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.54 +0.72 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.04 +0.73 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 57 0
28JAN27 65.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.21 +0.05 19 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.44 +0.09 19 0 6 0
28JAN27 75.00 P 0.00 0.00 0.00 0.83 +0.14 19 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 1.46 +0.24 19 0 6 0
28JAN27 80.00 P 0.00 0.00 0.00 2.34 +0.33 19 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 3.40 +0.41 19 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 4.87 +0.53 19 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 6.58 +0.63 19 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 8.55 +0.73 19 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 10.73 +0.82 19 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 13.07 +0.88 19 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 15.54 +0.92 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 18.04 +0.71 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 20.54 +0.72 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 23.04 +0.72 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 25.54 +0.72 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 +0.02 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 +0.04 20 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.31 +0.06 20 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.57 +0.11 20 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 0.95 +0.16 20 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 1.50 +0.21 20 0 249 0
30MAR27 77.50 P 0.00 0.00 0.00 2.25 +0.29 20 0 4 0
30MAR27 80.00 P 0.00 0.00 0.00 3.22 +0.37 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.25 +0.38 19 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.63 +0.48 19 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.27 +0.54 19 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 9.15 +0.71 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 11.15 +0.77 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.31 +0.82 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.62 +0.87 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.04 +0.71 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.54 +0.71 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.04 +0.72 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.54 +0.72 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.04 +0.72 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.54 +0.72 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.04 +0.72 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.31 +0.03 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.53 +0.05 21 0 13 0
29JUN27 67.50 P 0.00 0.00 0.00 0.84 +0.08 21 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 1.27 +0.11 21 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.83 +0.15 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.55 +0.20 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 3.44 +0.27 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.34 +0.29 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.56 +0.40 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.92 +0.46 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.43 +0.49 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.13 +0.56 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.98 +0.64 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.95 +0.70 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.05 +0.74 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.28 +0.87 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.61 +0.78 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.04 +0.72 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.54 +0.72 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.04 +0.72 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.54 +0.72 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.35 +0.03 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.56 +0.05 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.88 +0.08 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.28 +0.11 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.80 +0.16 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.45 +0.21 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.23 +0.24 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 4.17 +0.28 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.09 +0.20 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.25 +0.30 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 7.56 +0.39 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 9.04 +0.51 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 10.70 +0.57 20 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 12.56 +0.60 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 14.03 +0.22 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.05 +0.30 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 18.58 +0.84 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 20.81 +0.88 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.13 +0.81 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 25.54 +0.72 0 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.04 +0.72 0 0 0 0
TOTAL PUT 113 7,031 +76
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$ 9.235
29OCT26 6.75 C 0.00 0.00 0.00 2.50 +0.03 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.25 +0.03 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.00 +0.03 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.75 +0.03 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.50 +0.02 27 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.25 +0.02 19 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 1.01 +0.02 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.78 +0.01 27 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.57 +0.01 28 0 30 0
29OCT26 9.00 C 0.41 0.41 0.41 0.38 -0.01 26 15 90 +15
29OCT26 9.25 C 0.28 0.28 0.28 0.25 0.00 28 7 227 0
29OCT26 9.50 C 0.17 0.18 0.14 0.15 0.00 28 53 149 +51
29OCT26 9.75 C 0.08 0.08 0.08 0.08 -0.01 28 10 231 0
29OCT26 10.00 C 0.05 0.05 0.05 0.04 -0.01 28 15 407 -15
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 220 0
29OCT26 11.00 C 0.02 0.02 0.02 0.01 0.00 37 2 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 386 0
29OCT26 12.00 C 0.01 0.01 0.01 0.01 0.00 52 2 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.52 +0.03 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.27 +0.03 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.02 +0.02 28 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.78 +0.02 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.54 +0.02 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.31 +0.02 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.09 +0.01 29 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.70 -0.02 28 0 30 0
27NOV26 9.00 C 0.57 0.57 0.57 0.54 -0.02 28 20 106 0
27NOV26 9.25 C 0.00 0.00 0.00 0.41 0.00 29 0 90 0
27NOV26 9.50 C 0.31 0.31 0.31 0.30 -0.01 29 1 45 +1
27NOV26 9.75 C 0.24 0.25 0.24 0.22 -0.01 29 33 97 +18
27NOV26 10.00 C 0.16 0.16 0.16 0.16 0.00 30 15 132 +15
27NOV26 10.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 108 0
27NOV26 11.00 C 0.05 0.05 0.05 0.04 0.00 32 10 251 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 2.54 +0.02 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.30 +0.03 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.06 +0.03 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 +0.02 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.61 +0.03 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.39 +0.03 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.19 +0.03 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.01 +0.03 30 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 -0.01 29 0 43 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 0.00 29 0 28 0
30DEC26 9.25 C 0.00 0.00 0.00 0.54 0.00 29 0 95 0
30DEC26 9.50 C 0.00 0.00 0.00 0.44 0.00 29 0 91 0
30DEC26 9.75 C 0.38 0.38 0.38 0.34 -0.01 29 2 143 +2
30DEC26 10.00 C 0.31 0.31 0.31 0.27 0.00 30 5 88 +5
30DEC26 10.50 C 0.19 0.19 0.19 0.17 +0.01 31 8 101 +8
30DEC26 11.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 150 0
30DEC26 11.50 C 0.08 0.08 0.07 0.05 0.00 30 7 908 +3
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 0.03 0.03 0.03 0.01 0.00 32 20 557 +20
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 0.00 0.00 0.00 0.01 0.00 55 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 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 69 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 0.00 31 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.33 +0.02 30 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.10 +0.02 30 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.88 +0.02 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.66 +0.02 30 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.46 +0.02 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.27 +0.02 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.09 +0.01 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.92 -0.01 29 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.77 -0.01 29 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.53 -0.01 29 0 15 0
28JAN27 9.75 C 0.00 0.00 0.00 0.44 -0.01 30 0 45 0
28JAN27 10.00 C 0.00 0.00 0.00 0.37 0.00 30 0 15 0
28JAN27 10.50 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.15 0.00 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 0.09 0.09 0.09 0.06 0.00 31 90 90 +90
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 2.64 +0.02 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.42 +0.03 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.20 +0.02 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.00 +0.03 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.80 +0.03 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 +0.02 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.44 +0.03 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.27 +0.02 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.11 -0.01 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.97 -0.01 31 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.85 0.00 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 -0.01 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 -0.01 31 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 +0.01 32 0 66 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 +0.02 32 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 +0.01 32 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 0.00 31 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 30 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 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 2.71 -0.01 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.50 -0.01 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.30 +0.01 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.11 +0.01 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.93 +0.02 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.78 +0.04 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.59 +0.01 34 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.46 +0.03 35 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.31 +0.02 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 0.00 35 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.78 +0.01 35 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 0.00 35 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.48 0.00 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 0.00 35 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 0.00 34 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 0.00 34 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.18 0.00 35 0 23 0
29JUN27 13.50 C 0.00 0.00 0.00 0.14 0.00 35 0 13 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 0.00 34 0 20 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 0.00 34 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 0.00 34 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 0.00 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 2.76 +0.01 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.58 +0.02 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.39 +0.03 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.22 +0.02 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.05 +0.02 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.89 +0.07 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.74 +0.05 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.56 -0.03 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.47 +0.01 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.21 +0.02 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.10 +0.01 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.01 +0.01 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.93 +0.01 35 0 6 0
29SEP27 10.50 C 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.65 +0.01 36 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.54 +0.01 35 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.48 +0.01 37 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.40 +0.01 37 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.33 0.00 36 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.27 0.00 36 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
29SEP27 15.00 C 0.19 0.19 0.19 0.16 +0.01 37 145 352 +145
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 460 12,162 +358
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 182 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 305 0
29OCT26 8.75 P 0.08 0.08 0.08 0.08 -0.01 29 1 348 -1
29OCT26 9.00 P 0.14 0.14 0.14 0.15 -0.02 29 5 412 -5
29OCT26 9.25 P 0.26 0.26 0.26 0.26 -0.02 29 10 133 +10
29OCT26 9.50 P 0.45 0.45 0.45 0.41 -0.02 29 10 2,102 -10
29OCT26 9.75 P 0.00 0.00 0.00 0.58 -0.03 28 0 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.80 -0.02 29 0 175 0
29OCT26 10.50 P 0.00 0.00 0.00 1.28 -0.01 35 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.77 -0.02 40 0 233 0
29OCT26 11.50 P 0.00 0.00 0.00 2.27 -0.02 48 0 51 0
29OCT26 12.00 P 0.00 0.00 0.00 2.77 -0.02 56 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.27 -0.02 63 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.77 -0.02 70 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.27 -0.02 76 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.77 -0.02 82 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.27 -0.02 88 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.77 -0.02 94 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.27 -0.02 100 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.77 -0.02 105 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.27 -0.02 110 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.77 -0.02 115 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 0.00 31 0 73 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 0.00 31 0 75 0
27NOV26 8.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 1,058 0
27NOV26 8.75 P 0.19 0.19 0.19 0.20 -0.01 30 3 62 +3
27NOV26 9.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 105 0
27NOV26 9.25 P 0.00 0.00 0.00 0.41 -0.01 30 0 62 0
27NOV26 9.50 P 0.00 0.00 0.00 0.56 0.00 31 0 215 0
27NOV26 9.75 P 0.00 0.00 0.00 0.73 0.00 32 0 51 0
27NOV26 10.00 P 0.00 0.00 0.00 0.89 -0.02 30 0 230 0
27NOV26 10.50 P 0.00 0.00 0.00 1.31 -0.02 30 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.81 -0.01 37 0 203 0
27NOV26 11.50 P 0.00 0.00 0.00 2.27 -0.02 34 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.77 -0.02 40 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.27 -0.02 45 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.77 -0.02 50 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.27 -0.02 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.77 -0.02 58 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.27 -0.02 63 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.77 -0.02 67 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.27 -0.02 70 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.77 -0.02 74 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.27 -0.02 78 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.77 -0.02 81 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 -0.01 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.01 31 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 30 0 81 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 0.00 30 0 105 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 0.00 31 0 48 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 0.00 30 0 72 0
30DEC26 9.00 P 0.39 0.39 0.39 0.41 0.00 31 2 145 +2
30DEC26 9.25 P 0.00 0.00 0.00 0.53 +0.01 31 0 87 0
30DEC26 9.50 P 0.65 0.65 0.65 0.67 0.00 31 10 168 +10
30DEC26 9.75 P 0.00 0.00 0.00 0.83 -0.01 31 0 221 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 -0.01 30 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.40 -0.03 32 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.83 -0.03 33 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.29 -0.04 33 0 156 0
30DEC26 12.00 P 0.00 0.00 0.00 2.78 -0.03 36 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.28 -0.04 40 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.77 -0.02 41 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 4.28 -0.03 48 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.77 -0.02 49 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.27 -0.02 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.78 -0.02 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.27 -0.02 58 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.77 -0.02 61 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.27 -0.02 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.77 -0.02 67 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.27 -0.02 70 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.77 -0.03 72 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.27 -0.02 75 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.77 -0.02 77 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.27 -0.02 80 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.77 -0.04 82 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.77 -0.05 87 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.77 -0.02 91 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.77 -0.02 95 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.77 -0.04 99 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 -0.01 28 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 0.00 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.21 -0.01 31 0 20 0
28JAN27 8.50 P 0.00 0.00 0.00 0.29 0.00 31 0 60 0
28JAN27 8.75 P 0.00 0.00 0.00 0.38 0.00 31 0 20 0
28JAN27 9.00 P 0.00 0.00 0.00 0.49 0.00 31 0 100 0
28JAN27 9.25 P 0.00 0.00 0.00 0.61 0.00 31 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.75 +0.01 31 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.91 +0.01 31 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.05 -0.02 30 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.42 -0.03 30 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.84 -0.07 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.32 -0.01 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.80 -0.02 35 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.28 -0.04 36 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.77 -0.02 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 +0.01 33 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 0.00 32 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 0.00 32 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 0.00 32 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 0.00 32 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 0.00 32 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 0.00 31 0 23 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 +0.01 32 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.76 +0.01 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.90 +0.01 32 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.07 +0.02 33 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.20 -0.01 31 0 153 0
30MAR27 10.50 P 0.00 0.00 0.00 1.58 -0.03 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.94 -0.01 31 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.36 -0.05 31 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.81 -0.06 31 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.32 0.00 36 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.77 -0.02 32 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.28 -0.03 37 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.77 -0.04 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.27 -0.02 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.78 -0.02 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.27 -0.02 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.77 -0.02 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.27 -0.02 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.77 -0.04 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.27 -0.02 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.77 -0.03 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.27 -0.02 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.77 -0.02 60 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.27 -0.02 62 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.77 -0.04 63 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.77 -0.05 67 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.77 -0.02 70 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.77 -0.02 73 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.77 -0.04 76 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 +0.01 34 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.31 0.00 34 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.38 0.00 34 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.45 -0.01 33 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.54 -0.02 33 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.64 -0.02 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.75 -0.02 33 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 0.87 -0.02 33 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.03 -0.02 34 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.17 -0.02 34 0 25 0
29JUN27 9.50 P 0.00 0.00 0.00 1.29 -0.01 33 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.44 -0.02 33 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.65 +0.03 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 2.00 -0.02 34 0 377 0
29JUN27 11.00 P 0.00 0.00 0.00 2.38 -0.03 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.79 -0.02 34 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 3.21 +0.01 34 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.64 -0.01 34 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.09 -0.02 34 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.54 -0.02 34 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 5.00 -0.02 34 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.47 -0.03 34 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.95 -0.02 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.43 -0.02 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.91 0.00 35 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.36 -0.02 0 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.87 0.00 33 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.36 -0.02 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.33 0.00 37 0 191 0
29SEP27 7.00 P 0.00 0.00 0.00 0.40 0.00 37 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.48 0.00 37 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 0.66 -0.01 37 0 21 0
29SEP27 8.00 P 0.00 0.00 0.00 0.77 -0.01 37 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.88 -0.01 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 1.01 -0.01 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 1.28 -0.01 37 0 93 0
29SEP27 9.25 P 0.00 0.00 0.00 1.43 -0.01 37 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 1.58 -0.01 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.74 -0.02 37 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.91 -0.01 38 0 68 0
29SEP27 10.50 P 0.00 0.00 0.00 2.27 -0.01 38 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.64 -0.02 38 0 17 0
29SEP27 11.50 P 0.00 0.00 0.00 2.95 -0.02 36 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.36 -0.12 36 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.77 -0.02 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.33 -0.02 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.64 -0.02 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.25 -0.02 43 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.55 -0.02 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 6.01 -0.03 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.48 -0.02 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.95 -0.03 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.56 -0.04 46 0 0 0
TOTAL PUT 41 12,441 +9
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 15.36 -0.03 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.36 +0.06 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.39 +0.09 38 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.36 +0.06 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.37 -0.02 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.39 -0.01 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.39 -0.01 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.90 0.00 18 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.41 -0.01 14 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.05 +0.01 13 0 90 0
29OCT26 60.00 C 0.52 0.52 0.52 0.57 +0.02 14 15 132 0
29OCT26 62.50 C 0.00 0.00 0.00 0.07 0.00 14 0 231 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 22 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 33 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 42 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.44 +0.04 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.42 0.00 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.42 +0.01 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.43 -0.01 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.51 +0.06 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.52 0.00 18 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.52 -0.01 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 6.92 -0.04 0 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 4.58 -0.02 11 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 2.51 -0.03 14 0 59 0
27NOV26 60.00 C 0.60 1.03 0.60 1.10 -0.01 14 31 46 -7
27NOV26 62.50 C 0.00 0.00 0.00 0.38 +0.01 15 0 126 0
27NOV26 65.00 C 0.00 0.00 0.00 0.10 0.00 15 0 129 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 21 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 30 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 18.57 +0.04 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.58 +0.04 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.59 +0.04 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.60 +0.04 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.61 +0.04 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.62 +0.01 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.63 +0.01 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.65 +0.04 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.66 -0.01 12 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.67 -0.01 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.17 -0.02 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.89 -0.02 13 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 2.93 -0.04 14 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 1.52 -0.08 14 0 18 0
30DEC26 62.50 C 0.00 0.00 0.00 0.69 -0.04 14 0 48 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.04 15 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.02 14 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 21 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 14.75 +0.02 18 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 13.77 +0.02 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 12.79 +0.02 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 11.80 +0.02 18 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 10.80 0.00 15 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 9.82 -0.01 15 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 7.21 -0.19 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 5.13 -0.06 13 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 3.29 -0.02 14 0 0 0
28JAN27 60.00 C 1.86 1.86 1.86 1.88 -0.03 14 44 47 +44
28JAN27 62.50 C 0.00 0.00 0.00 0.96 -0.02 14 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.45 -0.01 15 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.19 0.00 15 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.07 0.00 15 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.02 +0.01 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.02 -0.01 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.07 +0.02 22 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.09 +0.04 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.11 +0.02 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.14 +0.02 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.10 -0.01 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.15 -0.01 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.86 -0.01 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.72 -0.07 14 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 3.91 -0.09 14 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 2.51 -0.08 14 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.54 -0.09 15 0 19 0
30MAR27 65.00 C 0.00 0.00 0.00 0.86 -0.02 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.47 -0.02 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.01 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 0.00 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.01 15 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 20 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 17.26 +0.01 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.32 +0.04 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.35 +0.04 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.38 +0.06 20 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.41 +0.04 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.45 +0.03 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.50 +0.01 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.46 -0.01 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.26 -0.05 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.24 -0.06 15 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.49 -0.09 15 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 3.10 -0.08 15 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.07 0.00 15 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.33 -0.01 15 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 0.79 -0.02 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.46 -0.01 15 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.25 -0.01 15 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 -0.01 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.07 -0.01 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.35 +0.02 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 14.38 +0.03 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.42 +0.03 18 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.47 +0.03 18 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.54 +0.02 17 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.53 -0.02 15 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.32 -0.09 15 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.38 -0.12 15 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 4.74 -0.11 15 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 3.45 -0.07 15 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 2.40 -0.04 15 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 1.68 -0.02 15 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.16 -0.02 16 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 0.76 -0.03 16 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.49 -0.02 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.30 -0.03 16 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 0.19 -0.01 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.12 -0.01 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 10 0
TOTAL CALL 90 2,311 +37
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 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 22 0 747 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 647 0
29OCT26 57.50 P 0.28 0.28 0.25 0.21 +0.01 15 11 766 0
29OCT26 60.00 P 0.00 0.00 0.00 1.23 +0.03 15 0 302 0
29OCT26 62.50 P 0.00 0.00 0.00 3.22 +0.01 15 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.29 -0.01 50 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.79 -0.02 56 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.29 -0.01 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.79 -0.01 69 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.32 +0.02 77 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.82 +0.02 83 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 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 16 0 15 0
27NOV26 55.00 P 0.21 0.21 0.21 0.12 0.00 15 2 100 -2
27NOV26 57.50 P 0.90 0.90 0.90 0.56 -0.01 15 1 226 0
27NOV26 60.00 P 1.58 1.58 1.58 1.65 0.00 15 6 65 +6
27NOV26 62.50 P 0.00 0.00 0.00 3.49 0.00 17 0 104 0
27NOV26 65.00 P 0.00 0.00 0.00 5.87 +0.02 21 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 13.29 -0.01 35 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.79 -0.02 40 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.29 -0.01 44 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.79 -0.01 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.32 +0.02 54 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.82 +0.02 57 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 25 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 0.01 -0.01 15 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 -0.01 15 0 51 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 -0.04 15 0 77 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 -0.05 15 0 172 0
30DEC26 60.00 P 0.00 0.00 0.00 1.93 -0.06 15 0 372 0
30DEC26 62.50 P 0.00 0.00 0.00 3.66 -0.04 16 0 48 0
30DEC26 65.00 P 0.00 0.00 0.00 5.87 +0.02 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.29 -0.01 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.79 -0.02 33 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.29 -0.01 36 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.79 -0.01 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.32 +0.02 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.82 +0.02 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.26 -0.04 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.76 -0.04 50 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 0.12 -0.01 15 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.41 0.00 15 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 1.04 -0.01 15 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 2.15 -0.01 15 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 3.82 -0.02 16 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 5.87 +0.02 16 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 13.29 -0.01 26 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 15.79 -0.02 30 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 18.29 -0.01 33 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 20.79 -0.01 36 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 23.32 +0.02 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 0.03 -0.01 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 0.09 -0.01 15 0 6 0
30MAR27 52.50 P 0.33 0.33 0.33 0.26 -0.01 15 3 96 0
30MAR27 55.00 P 0.61 0.61 0.61 0.65 -0.03 15 3 30 +3
30MAR27 57.50 P 0.00 0.00 0.00 1.40 +0.02 15 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 2.52 +0.02 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 4.12 +0.03 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.07 +0.03 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.36 +0.15 18 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.29 -0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.79 -0.02 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.29 -0.01 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.79 -0.01 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.32 +0.02 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.82 +0.02 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.26 -0.04 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.76 -0.04 39 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 0.00 15 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.09 -0.01 15 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.14 -0.01 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.20 -0.01 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.29 -0.01 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.41 0.00 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.84 +0.01 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.49 -0.03 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.52 -0.01 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.84 +0.03 15 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 5.48 +0.04 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.38 +0.05 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 9.38 -0.01 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 11.59 -0.06 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.89 -0.06 15 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.25 -0.06 15 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.67 -0.04 15 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.08 -0.04 14 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.51 0.00 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.94 0.00 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.20 -0.01 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.28 -0.01 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.38 -0.02 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.50 -0.02 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.65 -0.03 16 0 40 0
29SEP27 52.50 P 1.15 1.15 1.15 1.19 -0.01 16 2 13 +2
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 3.04 +0.02 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 4.32 -0.04 16 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 5.95 +0.05 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.77 +0.06 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.64 -0.03 15 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.82 -0.02 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.05 -0.02 16 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.38 +0.01 16 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.71 -0.02 15 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.12 0.00 15 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.53 +0.02 14 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.94 0.00 0 0 0 0
TOTAL PUT 28 5,152 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.200
29OCT26 15.00 C 0.00 0.00 0.00 5.23 +0.47 46 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.73 +0.47 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.23 +0.48 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.73 +0.48 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.23 +0.47 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.74 +0.47 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.25 +0.45 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.79 +0.42 28 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.35 +0.36 27 0 18 0
29OCT26 19.50 C 0.00 0.00 0.00 0.95 +0.28 26 0 55 0
29OCT26 20.00 C 0.58 0.58 0.58 0.64 +0.22 26 1 168 +1
29OCT26 21.00 C 0.23 0.24 0.21 0.24 +0.11 27 7 180 +6
29OCT26 22.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 321 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 277 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.26 +0.43 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.73 +0.39 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.28 +0.43 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.78 +0.46 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.31 +0.46 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.85 +0.44 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.40 +0.41 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.99 +0.39 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.58 +0.29 26 0 61 0
27NOV26 19.50 C 0.00 0.00 0.00 1.25 +0.30 27 0 105 0
27NOV26 20.00 C 0.96 0.96 0.96 0.95 +0.22 26 25 52 -2
27NOV26 21.00 C 0.49 0.49 0.49 0.53 +0.16 27 1 57 0
27NOV26 22.00 C 0.00 0.00 0.00 0.26 +0.09 27 0 98 0
27NOV26 23.00 C 0.00 0.00 0.00 0.12 +0.04 27 0 273 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 41 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.31 +0.42 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.83 +0.41 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.35 +0.41 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.87 +0.45 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.42 +0.45 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.98 +0.43 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.56 +0.40 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.18 +0.38 27 0 6 0
30DEC26 19.00 C 1.74 1.74 1.74 1.80 +0.29 26 15 37 +15
30DEC26 19.50 C 0.00 0.00 0.00 1.48 +0.30 26 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.19 +0.25 26 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.75 +0.17 26 0 101 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 +0.13 26 0 22 0
30DEC26 23.00 C 0.22 0.22 0.22 0.25 +0.07 26 1 13 +1
30DEC26 24.00 C 0.00 0.00 0.00 0.14 +0.05 27 0 18 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.37 - 27 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 4.89 +0.40 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.42 +0.39 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.96 +0.44 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.52 +0.42 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.10 +0.40 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.70 +0.38 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.33 +0.35 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.99 +0.30 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.67 +0.28 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.39 +0.24 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.94 +0.19 26 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.61 +0.13 26 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.39 +0.09 27 0 1 0
28JAN27 24.00 C 0.00 0.00 0.00 0.24 +0.07 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.53 +0.40 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.07 +0.39 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.62 +0.38 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.19 +0.45 28 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.77 +0.42 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.38 +0.40 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.02 +0.39 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.68 +0.37 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.36 +0.30 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 2.05 +0.27 27 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.78 +0.26 27 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.33 +0.21 27 0 651 0
30MAR27 22.00 C 0.00 0.00 0.00 0.97 +0.17 27 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.71 +0.15 28 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.50 +0.12 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.35 +0.09 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 +0.07 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 +0.05 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 +0.04 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.78 +0.38 30 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.36 +0.38 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.94 +0.37 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.54 +0.36 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.16 +0.45 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.75 +0.38 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.41 +0.36 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.09 +0.35 28 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.79 +0.33 28 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.52 +0.32 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.26 +0.29 28 0 95 0
29JUN27 21.00 C 0.00 0.00 0.00 1.80 +0.25 28 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 1.42 +0.22 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.11 +0.18 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.86 +0.15 28 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.68 +0.15 28 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.51 +0.10 28 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.39 +0.08 28 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.29 +0.06 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.86 +0.38 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.44 +0.38 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.04 +0.39 31 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.65 +0.39 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.28 +0.39 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.91 +0.47 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.46 +0.34 28 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.24 +0.42 30 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.93 +0.30 29 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.66 +0.30 29 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.39 +0.27 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.93 +0.23 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.54 +0.20 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.22 +0.17 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.96 +0.13 29 0 1 0
29SEP27 25.00 C 0.00 0.00 0.00 0.75 +0.11 29 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 0.58 +0.09 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.45 +0.07 28 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.35 +0.06 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.27 +0.05 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
TOTAL CALL 50 4,456 +21
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 122 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.06 28 0 97 0
29OCT26 19.00 P 0.14 0.14 0.14 0.12 -0.12 27 3 137 -1
29OCT26 19.50 P 0.25 0.29 0.25 0.24 -0.18 27 28 367 -25
29OCT26 20.00 P 0.00 0.00 0.00 0.43 -0.24 27 0 400 0
29OCT26 21.00 P 1.00 1.00 1.00 1.04 -0.35 29 15 370 0
29OCT26 22.00 P 0.00 0.00 0.00 1.84 -0.45 27 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.80 -0.48 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.84 -0.44 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.84 -0.44 54 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.84 -0.44 62 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.84 -0.44 69 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.90 -0.38 87 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.84 -0.44 83 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.84 -0.44 89 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.90 -0.38 108 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.84 -0.44 101 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.04 28 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 -0.06 28 0 52 0
27NOV26 18.50 P 0.00 0.00 0.00 0.21 -0.10 28 0 81 0
27NOV26 19.00 P 0.37 0.37 0.37 0.34 -0.13 28 2 104 0
27NOV26 19.50 P 0.49 0.49 0.49 0.51 -0.17 28 1 75 -1
27NOV26 20.00 P 0.00 0.00 0.00 0.72 -0.20 28 0 119 0
27NOV26 21.00 P 0.00 0.00 0.00 1.30 -0.27 29 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 2.04 -0.35 29 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 2.86 -0.44 28 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.84 -0.44 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.84 -0.44 38 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.84 -0.44 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.84 -0.44 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.90 -0.38 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.84 -0.44 57 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.88 -0.40 67 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.90 -0.38 73 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.88 -0.40 75 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 36 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.05 27 0 59 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 -0.08 27 0 57 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.10 27 0 25 0
30DEC26 19.00 P 0.53 0.53 0.53 0.50 -0.14 27 2 27 0
30DEC26 19.50 P 0.71 0.71 0.67 0.69 -0.16 27 27 48 +27
30DEC26 20.00 P 0.00 0.00 0.00 0.91 -0.19 27 0 217 0
30DEC26 21.00 P 0.00 0.00 0.00 1.47 -0.25 28 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.18 -0.30 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 2.94 -0.41 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.87 -0.42 29 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.84 -0.44 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.88 -0.40 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.84 -0.44 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.90 -0.38 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.84 -0.44 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.88 -0.40 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.90 -0.38 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.88 -0.40 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.84 -0.44 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.84 -0.44 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.84 -0.44 66 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.87 -0.41 72 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.84 -0.44 72 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 0.24 -0.07 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.34 -0.10 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.47 -0.12 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.63 -0.14 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.83 -0.16 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.05 -0.19 27 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 1.61 -0.24 27 0 2 0
28JAN27 22.00 P 0.00 0.00 0.00 2.28 -0.31 28 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.03 -0.39 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.92 -0.38 28 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.85 -0.43 29 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.88 -0.40 34 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.84 -0.44 36 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.90 -0.38 43 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.84 -0.44 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 -0.04 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 -0.06 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 -0.07 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.57 -0.10 28 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.72 -0.10 28 0 33 0
30MAR27 19.00 P 0.00 0.00 0.00 0.90 -0.13 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.10 -0.15 28 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.33 -0.17 28 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.88 -0.23 28 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.54 -0.25 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.24 -0.33 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.05 -0.35 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.93 -0.38 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.88 -0.41 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.84 -0.44 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.90 -0.38 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.84 -0.44 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.88 -0.40 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.90 -0.38 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.88 -0.40 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.84 -0.44 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.84 -0.44 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.84 -0.44 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.87 -0.41 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.25 -0.04 28 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 -0.06 28 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.43 -0.07 28 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.55 -0.08 28 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.68 -0.08 28 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.82 -0.13 28 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 0.99 -0.13 28 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.22 -0.12 28 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.40 -0.17 28 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.64 -0.19 28 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.18 -0.23 28 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 2.80 -0.27 28 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.55 -0.28 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.30 -0.32 29 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.12 -0.34 29 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.98 -0.37 29 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.90 -0.38 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.90 -0.38 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.84 -0.44 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.88 -0.40 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.90 -0.38 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.88 -0.40 40 0 0 0
29SEP27 15.00 P 0.49 0.49 0.49 0.47 -0.06 28 2 5 +2
29SEP27 15.50 P 0.00 0.00 0.00 0.60 -0.07 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.73 -0.08 29 0 14 0
29SEP27 16.50 P 0.00 0.00 0.00 0.87 -0.10 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.03 -0.12 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.20 -0.15 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.39 -0.18 27 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.62 -0.19 27 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.86 -0.21 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.12 -0.22 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.39 -0.25 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 2.99 -0.28 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.65 -0.30 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.36 -0.32 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.11 -0.35 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.89 -0.38 24 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.72 -0.38 23 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 7.57 -0.39 22 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.44 -0.40 17 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.34 -0.39 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.25 -0.39 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.18 -0.39 0 0 0 0
TOTAL PUT 80 4,739 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 375.000
09OCT26 287.50 C 0.00 0.00 0.00 87.53 -4.02 157 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 85.17 -3.88 215 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 82.53 -4.02 146 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 80.03 -4.02 141 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 77.53 -4.02 135 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 75.03 -4.02 130 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 70.03 -4.02 120 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 65.03 -4.03 110 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 60.03 -4.03 100 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 55.03 -4.03 89 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 50.03 -4.03 79 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 45.03 -4.03 69 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 40.03 -4.03 58 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 35.03 -4.03 0 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 30.03 -4.03 0 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 25.04 -4.02 48 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 20.05 -4.02 42 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 15.08 -4.01 37 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 10.17 -3.99 31 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 5.66 -3.71 29 0 27 0
09OCT26 375.00 C 1.83 2.13 1.45 1.82 -3.08 23 77 267 -12
09OCT26 380.00 C 2.70 2.70 0.22 0.32 -1.40 23 210 567 -33
09OCT26 385.00 C 0.35 0.35 0.11 0.04 -0.42 24 98 778 -45
09OCT26 390.00 C 0.00 0.00 0.00 0.01 -0.09 29 0 493 0
09OCT26 395.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 400 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 45 0 288 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
09OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 87.70 -4.03 0 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 85.21 -4.02 53 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 82.66 -4.07 0 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 80.21 -4.03 44 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 77.71 -4.03 0 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 75.17 -4.07 0 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 70.22 -4.02 43 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 65.22 -4.03 0 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 60.22 -4.03 0 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 55.23 -4.03 33 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 50.23 -4.03 0 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 45.24 -4.03 28 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 40.25 -4.02 27 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 35.27 -4.01 26 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 30.32 -3.98 26 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 25.40 -3.95 24 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 20.56 -3.88 23 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 15.86 -3.77 22 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 11.71 -3.31 22 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 7.69 -3.03 20 0 0 0
16OCT26 375.00 C 6.00 6.00 4.44 4.48 -2.47 19 11 26 +11
16OCT26 380.00 C 3.13 3.60 2.20 2.26 -1.78 18 88 159 +51
16OCT26 385.00 C 1.86 1.86 1.06 1.03 -1.05 18 31 67 -9
16OCT26 390.00 C 0.65 0.65 0.39 0.43 -0.54 19 162 387 -18
16OCT26 395.00 C 0.00 0.00 0.00 0.15 -0.27 19 0 122 0
16OCT26 400.00 C 0.00 0.00 0.00 0.05 -0.10 19 0 17 0
16OCT26 405.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 180.13 -4.25 0 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 177.78 -4.11 0 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 175.34 -4.05 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 170.21 -4.19 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 165.35 -4.06 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 160.24 -4.18 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 155.32 -4.11 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 150.27 -4.17 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 145.17 -4.28 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 140.69 -3.77 86 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 135.36 -4.11 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 130.20 -4.28 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 125.38 -4.11 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 120.39 -4.11 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 115.25 -4.26 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 110.34 -4.18 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 105.34 -4.19 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 100.48 -4.06 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 95.37 -4.18 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 90.40 -4.16 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 85.53 -4.04 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 80.55 -4.03 27 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 75.40 -4.19 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 65.59 -4.03 27 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 55.63 -4.03 25 0 5 0
29OCT26 330.00 C 0.00 0.00 0.00 45.89 -3.82 28 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 36.12 -3.78 25 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 26.41 -3.87 21 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 17.56 -3.56 20 0 651 0
29OCT26 370.00 C 11.89 11.89 9.40 9.87 -2.83 18 121 604 +86
29OCT26 380.00 C 6.00 6.00 4.35 4.59 -1.82 18 186 1,583 +17
29OCT26 390.00 C 2.19 2.34 1.63 1.78 -0.98 18 208 1,850 +14
29OCT26 400.00 C 0.78 0.78 0.60 0.65 -0.40 18 164 5,305 +61
29OCT26 410.00 C 0.28 0.28 0.28 0.23 -0.12 19 15 5,345 +5
29OCT26 420.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 3,313 0
29OCT26 430.00 C 0.00 0.00 0.00 0.02 -0.01 20 2 2,454 -2
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2,429 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,592 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 27 0 988 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 33 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 35 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 40 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 180.83 -4.05 0 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 178.35 -4.04 0 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 175.85 -4.05 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 170.90 -4.03 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 165.92 -4.03 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 161.17 -3.80 64 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 155.97 -4.02 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 150.98 -4.04 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 146.02 -4.02 36 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 141.05 -4.01 40 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 136.08 -4.00 40 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 131.11 -4.00 40 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 126.14 -3.99 39 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 121.16 -3.99 37 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 116.21 -3.96 38 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 111.23 -3.97 36 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 106.27 -3.95 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 101.29 -3.95 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 96.35 -3.35 33 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 91.38 -3.91 31 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 86.42 -3.90 30 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 81.45 -3.36 29 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 76.51 -3.35 28 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 66.51 -3.98 23 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 56.73 -3.93 23 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 47.43 -3.69 24 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 38.09 -3.54 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 29.23 -3.46 21 0 5 0
27NOV26 360.00 C 23.27 23.27 22.80 21.50 -2.89 20 33 34 +33
27NOV26 370.00 C 0.00 0.00 0.00 14.71 -2.47 20 0 57 0
27NOV26 380.00 C 10.44 10.44 9.30 9.40 -2.10 19 26 93 +5
27NOV26 390.00 C 6.35 6.35 5.65 5.69 -1.47 19 35 377 +12
27NOV26 400.00 C 3.89 3.89 3.14 3.29 -1.09 19 33 1,375 +6
27NOV26 410.00 C 2.25 2.30 1.84 1.91 -0.66 20 52 2,663 -29
27NOV26 420.00 C 1.34 1.39 1.10 1.02 -0.48 20 318 2,050 -20
27NOV26 430.00 C 0.75 0.75 0.75 0.53 -0.30 20 8 3,851 +8
27NOV26 440.00 C 0.54 0.54 0.54 0.26 -0.18 20 2 1,027 0
27NOV26 450.00 C 0.00 0.00 0.00 0.13 -0.10 21 0 1,972 0
27NOV26 460.00 C 0.00 0.00 0.00 0.06 -0.06 21 0 701 0
27NOV26 470.00 C 0.24 0.24 0.24 0.03 -0.03 21 1 1,406 -1
27NOV26 480.00 C 0.21 0.21 0.20 0.02 -0.01 22 63 777 +63
27NOV26 490.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 0.00 24 0 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 31 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 181.48 -3.97 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 179.00 -3.97 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 176.59 -3.41 52 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 171.61 -3.91 49 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 166.66 -3.90 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 161.73 -3.87 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 156.78 -3.85 46 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 151.83 -3.84 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 146.87 -3.84 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 141.91 -3.84 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 136.96 -3.41 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 132.04 -3.78 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 127.02 -3.84 37 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 122.14 -3.40 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 117.18 -3.76 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 112.22 -3.76 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 107.25 -3.77 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 102.36 -3.71 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 97.26 -3.86 28 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 92.47 -3.41 29 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 87.62 -3.63 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 82.71 -3.62 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 77.85 -3.58 27 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 67.72 -3.99 22 0 10 0
30DEC26 320.00 C 60.00 60.00 60.00 58.22 -3.93 21 2 2 +2
30DEC26 330.00 C 49.15 49.15 49.15 49.15 -3.91 22 10 10 +10
30DEC26 340.00 C 0.00 0.00 0.00 40.62 -3.39 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 32.35 -3.15 21 0 5 0
30DEC26 360.00 C 27.50 27.50 27.50 25.18 -2.82 21 3 315 +3
30DEC26 370.00 C 0.00 0.00 0.00 18.76 -2.48 20 0 820 0
30DEC26 380.00 C 14.08 14.08 14.08 13.49 -2.01 20 15 1,168 0
30DEC26 390.00 C 10.70 10.70 9.40 9.37 -1.73 20 10 1,818 +4
30DEC26 400.00 C 7.35 7.35 6.12 6.43 -1.31 20 71 5,845 -34
30DEC26 410.00 C 4.80 4.80 4.27 4.39 -0.90 20 172 4,830 -160
30DEC26 420.00 C 3.04 3.04 2.95 2.86 -0.75 20 5 7,599 +5
30DEC26 430.00 C 2.24 2.24 2.24 1.82 -0.53 20 15 2,087 +15
30DEC26 440.00 C 1.78 1.78 1.60 1.14 -0.36 21 22 2,057 +8
30DEC26 450.00 C 0.00 0.00 0.00 0.70 -0.24 21 0 3,125 0
30DEC26 460.00 C 1.05 1.05 0.95 0.42 -0.16 21 50 6,617 +20
30DEC26 470.00 C 0.00 0.00 0.00 0.25 -0.10 21 0 7,938 0
30DEC26 480.00 C 0.65 0.65 0.65 0.15 -0.06 21 3 1,004 -3
30DEC26 490.00 C 0.00 0.00 0.00 0.08 -0.05 21 0 282 0
30DEC26 500.00 C 0.43 0.43 0.43 0.05 -0.03 21 23 1,302 -23
30DEC26 510.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.02 0.00 22 0 638 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 22 0 213 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 23 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 24 0 530 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 25 0 518 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 26 0 117 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 27 0 107 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 28 0 210 0
30DEC26 600.00 C 0.10 0.10 0.08 0.01 0.00 29 200 480 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 31 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 702 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
28JAN27 195.00 C 0.00 0.00 0.00 181.93 -4.02 31 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 179.45 -3.65 0 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 177.18 -3.46 48 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 172.03 -3.67 30 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 167.08 -3.69 30 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 162.13 -3.70 29 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 157.18 -3.72 28 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 152.23 -4.02 27 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 147.28 -3.75 26 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 142.33 -3.76 26 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 137.38 -4.02 25 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 132.78 -3.44 36 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 127.48 -3.81 23 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 122.54 -3.82 24 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 117.99 -3.44 33 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 112.66 -4.02 23 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 107.73 -3.86 23 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 102.81 -3.89 23 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 97.90 -4.01 23 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 93.01 -3.93 23 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 88.14 -3.94 22 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 83.29 -3.94 22 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 78.48 -3.95 22 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 69.00 -3.89 22 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 59.78 -3.80 22 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 51.34 -3.47 22 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 42.53 -3.49 21 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 34.75 -3.26 21 0 0 0
28JAN27 360.00 C 29.38 29.38 29.38 28.01 -2.77 21 7 28 +7
28JAN27 370.00 C 22.93 22.93 22.93 21.77 -2.46 20 15 301 +15
28JAN27 380.00 C 18.65 18.65 16.08 16.51 -2.13 20 121 181 +106
28JAN27 390.00 C 13.29 13.29 11.96 12.25 -1.81 20 15 114 +15
28JAN27 400.00 C 9.05 9.05 8.80 8.99 -1.43 20 9 11 +9
28JAN27 410.00 C 0.00 0.00 0.00 6.56 -1.11 20 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 4.65 -0.83 20 0 49 0
28JAN27 430.00 C 3.56 3.56 3.56 3.23 -0.59 20 1 86 0
28JAN27 440.00 C 0.00 0.00 0.00 2.22 -0.39 21 0 34 0
28JAN27 450.00 C 2.26 2.26 2.26 1.50 -0.26 21 1 103 +1
28JAN27 460.00 C 0.00 0.00 0.00 1.00 -0.16 21 0 76 0
28JAN27 470.00 C 0.00 0.00 0.00 0.66 -0.10 21 0 122 0
28JAN27 480.00 C 0.00 0.00 0.00 0.43 -0.06 21 0 30 0
28JAN27 490.00 C 0.00 0.00 0.00 0.27 -0.04 21 0 60 0
28JAN27 500.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 79 0
28JAN27 510.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 30 0
28JAN27 520.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 5 0
28JAN27 530.00 C 0.00 0.00 0.00 0.05 0.00 22 0 10 0
28JAN27 540.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 0.01 0.00 22 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 24 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 610.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 0.01 0.00 27 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 29 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.01 0.00 30 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 32 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 182.65 -4.01 30 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 180.40 -3.80 42 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 178.29 -3.44 47 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 173.49 -3.31 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 168.34 -3.53 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 163.44 -3.50 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 158.31 -3.69 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 153.63 -3.44 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 149.04 -3.10 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 143.70 -3.51 36 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 138.70 -3.59 34 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 134.04 -3.32 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 129.17 -3.27 34 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 123.50 -4.03 22 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 119.49 -3.12 32 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 114.65 -3.07 31 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 109.61 -3.22 29 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 104.81 -3.15 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 99.20 -4.45 23 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 95.49 -2.79 28 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 90.74 -2.75 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 86.02 -2.72 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 81.20 -5.36 26 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 71.99 -3.39 25 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 62.12 -3.78 22 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 53.74 -3.64 22 0 167 0
30MAR27 340.00 C 0.00 0.00 0.00 45.90 -3.44 21 0 2,513 0
30MAR27 350.00 C 0.00 0.00 0.00 39.38 -2.49 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 32.28 -2.69 21 0 945 0
30MAR27 370.00 C 0.00 0.00 0.00 26.38 -2.42 21 0 1,757 0
30MAR27 380.00 C 0.00 0.00 0.00 21.31 -2.19 21 0 1,734 0
30MAR27 390.00 C 0.00 0.00 0.00 17.08 -1.81 21 0 1,394 0
30MAR27 400.00 C 13.70 13.70 13.70 13.61 -1.56 21 12 3,314 +12
30MAR27 410.00 C 0.00 0.00 0.00 10.87 -1.26 22 0 3,611 0
30MAR27 420.00 C 9.24 9.24 8.60 8.59 -1.06 22 12 2,815 -10
30MAR27 430.00 C 7.20 7.20 7.20 6.61 -1.07 22 3 300 -3
30MAR27 440.00 C 0.00 0.00 0.00 5.12 -0.89 22 0 2,456 0
30MAR27 450.00 C 0.00 0.00 0.00 3.93 -0.66 22 0 1,752 0
30MAR27 460.00 C 0.00 0.00 0.00 2.97 -0.58 22 0 1,468 0
30MAR27 470.00 C 0.00 0.00 0.00 2.25 -0.48 22 0 671 0
30MAR27 480.00 C 0.00 0.00 0.00 1.71 -0.34 22 0 945 0
30MAR27 490.00 C 0.00 0.00 0.00 1.23 -0.30 22 0 1,323 0
30MAR27 500.00 C 0.00 0.00 0.00 0.94 -0.22 23 0 434 0
30MAR27 510.00 C 0.00 0.00 0.00 0.70 -0.17 23 0 550 0
30MAR27 520.00 C 0.00 0.00 0.00 0.52 -0.14 23 0 428 0
30MAR27 530.00 C 0.00 0.00 0.00 0.39 -0.10 23 0 567 0
30MAR27 540.00 C 0.00 0.00 0.00 0.29 -0.09 23 0 249 0
30MAR27 550.00 C 0.00 0.00 0.00 0.22 -0.06 23 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.16 -0.06 23 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 93 0
30MAR27 610.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 180 0
30MAR27 620.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 28 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 182.65 -4.01 30 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 180.40 -3.80 38 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 178.29 -3.44 41 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 173.49 -3.31 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 168.34 -3.53 38 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 163.44 -3.50 37 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 158.31 -3.69 33 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 153.63 -3.44 34 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 149.04 -3.10 35 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 143.70 -3.51 31 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 139.00 -3.29 32 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 134.04 -3.32 30 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 129.17 -3.28 29 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 124.51 -3.04 30 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 119.49 -3.18 28 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 114.65 -3.15 27 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 109.61 -3.35 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 104.81 -3.35 25 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 99.81 -3.84 23 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 95.49 -3.18 24 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 90.74 -3.28 24 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 86.10 -3.33 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 81.65 -4.91 23 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 73.09 -3.05 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 64.91 -2.86 23 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 58.12 -3.23 24 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 49.90 -2.76 22 0 224 0
29JUN27 350.00 C 0.00 0.00 0.00 43.96 -1.97 23 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 37.77 -1.95 23 0 176 0
29JUN27 370.00 C 34.30 34.30 34.30 32.29 -1.82 22 15 272 +15
29JUN27 380.00 C 35.71 35.71 35.71 27.44 -2.15 22 1 977 0
29JUN27 390.00 C 0.00 0.00 0.00 23.31 -1.94 22 0 576 0
29JUN27 400.00 C 0.00 0.00 0.00 19.81 -1.67 23 0 648 0
29JUN27 410.00 C 0.00 0.00 0.00 16.69 -1.46 23 0 1,084 0
29JUN27 420.00 C 15.07 15.07 15.00 14.03 -1.30 23 199 3,611 +199
29JUN27 430.00 C 0.00 0.00 0.00 11.81 -1.19 23 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 9.97 -1.06 23 0 674 0
29JUN27 450.00 C 8.96 8.96 8.96 8.16 -1.09 23 60 709 +60
29JUN27 460.00 C 0.00 0.00 0.00 7.02 -0.74 23 0 336 0
29JUN27 470.00 C 0.00 0.00 0.00 5.81 -0.65 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 4.91 -0.51 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 3.92 -0.59 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 3.33 -0.32 24 0 323 0
29JUN27 510.00 C 0.00 0.00 0.00 2.75 -0.30 24 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 2.33 -0.19 24 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 1.95 -0.18 24 0 307 0
29JUN27 540.00 C 0.00 0.00 0.00 1.61 -0.13 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 1.38 -0.10 24 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 1.14 -0.09 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 0.96 -0.05 25 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 0.82 -0.05 25 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.58 -0.02 25 0 60 0
29JUN27 610.00 C 0.00 0.00 0.00 0.50 -0.01 25 0 95 0
29JUN27 620.00 C 0.00 0.00 0.00 0.42 -0.01 25 0 71 0
29JUN27 630.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 0.31 0.00 26 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.22 0.00 26 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.14 0.00 26 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 2 0
29SEP27 195.00 C 0.00 0.00 0.00 182.65 -4.01 27 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 180.64 -3.56 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 178.29 -3.44 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 173.49 -3.31 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 168.34 -3.53 33 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 163.44 -3.50 32 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 158.31 -3.69 29 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 153.69 -3.38 30 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 149.04 -3.12 31 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 143.70 -3.72 27 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 139.00 -3.36 27 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 134.04 -3.74 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 129.17 -3.47 25 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 124.51 -3.33 25 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 120.21 -2.84 26 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 114.65 -4.28 23 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 109.81 -3.83 22 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 105.24 -4.54 22 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 100.73 -3.77 22 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 96.33 -4.52 22 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 92.01 -4.47 22 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 88.88 -3.39 24 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 84.41 -2.96 23 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 76.70 -3.05 24 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 68.19 -3.70 22 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 61.24 -3.04 22 0 14 0
29SEP27 340.00 C 0.00 0.00 0.00 54.67 -2.79 22 0 75 0
29SEP27 350.00 C 0.00 0.00 0.00 48.57 -2.76 22 0 166 0
29SEP27 360.00 C 0.00 0.00 0.00 43.08 -2.46 22 0 245 0
29SEP27 370.00 C 0.00 0.00 0.00 36.74 -2.26 22 0 136 0
29SEP27 380.00 C 0.00 0.00 0.00 32.48 -2.05 22 0 221 0
29SEP27 390.00 C 0.00 0.00 0.00 28.68 -1.61 22 0 294 0
29SEP27 400.00 C 25.00 25.00 25.00 24.85 -1.85 22 2 477 0
29SEP27 410.00 C 22.50 22.50 22.50 21.62 -1.57 22 10 301 +10
29SEP27 420.00 C 0.00 0.00 0.00 18.80 -1.61 22 0 347 0
29SEP27 430.00 C 0.00 0.00 0.00 16.42 -1.36 22 0 357 0
29SEP27 440.00 C 0.00 0.00 0.00 14.23 -1.41 23 0 235 0
29SEP27 450.00 C 12.00 12.00 12.00 12.39 -1.16 23 2 496 +2
29SEP27 460.00 C 0.00 0.00 0.00 10.74 -1.21 23 0 16 0
29SEP27 470.00 C 0.00 0.00 0.00 9.28 -1.07 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 8.08 -1.02 23 0 42 0
29SEP27 490.00 C 0.00 0.00 0.00 7.11 -0.83 24 0 5 0
29SEP27 500.00 C 0.00 0.00 0.00 6.24 -0.65 24 0 31 0
29SEP27 510.00 C 0.00 0.00 0.00 5.38 -0.70 24 0 13 0
29SEP27 520.00 C 0.00 0.00 0.00 4.64 -0.81 24 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 4.06 -0.56 24 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 3.48 -0.62 24 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 3.02 -0.69 24 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 2.64 -0.67 24 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 2.27 -0.67 24 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 1.97 -0.61 25 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 1.73 -0.50 25 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 1.50 -0.51 25 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 1.29 -0.50 25 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 1.14 -0.42 25 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.00 -0.34 25 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.86 -0.35 25 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.75 -0.33 25 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.67 -0.28 25 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.59 -0.24 26 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.51 -0.25 26 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.46 -0.23 26 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.40 -0.24 26 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.36 -0.19 26 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.32 -0.17 26 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.27 -0.18 26 0 15 0
TOTAL CALL 3,030 153,805 +488
09OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 159 0 196 0
09OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
09OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 143 0 60 0
09OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 133 0 107 0
09OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 123 0 151 0
09OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
09OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
09OCT26 355.00 P 0.04 0.04 0.04 0.02 +0.01 43 6 43 0
09OCT26 360.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 464 0
09OCT26 365.00 P 0.10 0.10 0.10 0.13 +0.03 31 2 392 0
09OCT26 370.00 P 0.21 0.46 0.21 0.48 +0.19 27 284 870 +77
09OCT26 375.00 P 0.78 2.26 0.78 1.68 +0.75 21 1,499 1,380 +927
09OCT26 380.00 P 2.88 3.60 2.88 5.31 +2.52 23 23 223 -3
09OCT26 385.00 P 8.99 8.99 8.99 10.02 +3.68 24 2 292 0
09OCT26 390.00 P 0.00 0.00 0.00 15.00 +3.95 0 0 14 0
09OCT26 395.00 P 0.00 0.00 0.00 20.00 +4.00 0 0 0 0
09OCT26 400.00 P 24.90 24.90 24.90 25.00 +4.00 0 1 2 -6
09OCT26 405.00 P 0.00 0.00 0.00 30.00 +4.00 0 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 35.00 +4.00 0 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 40.00 +4.00 0 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 45.00 +4.00 0 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 50.00 +4.00 0 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 55.00 +4.00 0 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 60.00 +4.00 0 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 65.00 +4.00 0 0 0 0
09OCT26 445.00 P 0.00 0.00 0.00 70.00 +4.00 0 0 0 0
09OCT26 450.00 P 0.00 0.00 0.00 75.00 +4.00 0 0 0 0
09OCT26 455.00 P 0.00 0.00 0.00 80.00 +4.00 0 0 0 0
09OCT26 460.00 P 0.00 0.00 0.00 85.00 +4.00 0 0 0 0
09OCT26 465.00 P 0.00 0.00 0.00 90.00 +4.00 0 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 95.00 +4.00 0 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 100.00 +4.00 0 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 105.00 +4.00 0 0 0 0
09OCT26 485.00 P 0.00 0.00 0.00 110.00 +4.00 0 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 115.00 +4.00 0 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 33 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.15 +0.08 24 0 2 0
16OCT26 355.00 P 0.27 0.33 0.27 0.32 +0.16 23 80 81 +80
16OCT26 360.00 P 0.48 0.48 0.48 0.63 +0.28 22 43 54 +43
16OCT26 365.00 P 0.75 0.81 0.75 1.19 +0.44 21 17 576 +12
16OCT26 370.00 P 1.45 2.41 1.42 2.24 +0.79 19 114 312 +106
16OCT26 375.00 P 2.84 4.38 2.84 3.97 +1.32 18 40 136 -11
16OCT26 380.00 P 4.91 5.09 4.64 6.85 +2.07 17 48 123 +48
16OCT26 385.00 P 0.00 0.00 0.00 10.52 +2.72 16 0 10 0
16OCT26 390.00 P 0.00 0.00 0.00 15.32 +3.46 19 0 2 0
16OCT26 395.00 P 0.00 0.00 0.00 20.03 +3.74 19 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 25.00 +3.98 0 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 30.00 +4.00 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 35.00 +4.00 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 40.00 +4.00 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 45.00 +4.00 0 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 50.00 +4.00 0 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 55.00 +4.00 0 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 60.00 +4.00 0 0 0 0
16OCT26 440.00 P 0.00 0.00 0.00 65.00 +4.00 0 0 0 0
16OCT26 445.00 P 0.00 0.00 0.00 70.00 +4.00 0 0 0 0
16OCT26 450.00 P 0.00 0.00 0.00 75.00 +4.00 0 0 0 0
16OCT26 455.00 P 0.00 0.00 0.00 80.00 +4.00 0 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 85.00 +4.00 0 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 90.00 +4.00 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 95.00 +4.00 0 0 0 0
16OCT26 475.00 P 0.00 0.00 0.00 100.00 +4.00 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 105.00 +4.00 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 84 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 65 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 42 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,106 0
29OCT26 310.00 P 0.13 0.13 0.13 0.01 -0.01 27 200 974 +68
29OCT26 320.00 P 0.13 0.13 0.13 0.04 0.00 26 15 579 0
29OCT26 330.00 P 0.18 0.24 0.18 0.10 +0.01 24 9 1,476 +3
29OCT26 340.00 P 0.30 0.46 0.30 0.28 +0.04 23 201 1,135 +199
29OCT26 350.00 P 0.61 0.83 0.61 0.78 +0.17 21 63 1,566 +53
29OCT26 360.00 P 1.17 1.92 1.17 1.84 +0.47 20 342 2,997 +129
29OCT26 370.00 P 2.58 4.42 2.58 4.22 +1.08 18 1,271 4,959 +51
29OCT26 380.00 P 6.72 9.29 6.72 8.70 +1.98 17 128 6,545 -3
29OCT26 390.00 P 12.00 16.05 12.00 15.96 +2.91 16 263 3,839 -9
29OCT26 400.00 P 22.90 25.00 22.90 25.25 +3.68 18 36 3,005 -16
29OCT26 410.00 P 35.00 35.00 35.00 35.00 +3.96 0 22 1,660 -22
29OCT26 420.00 P 44.83 44.85 44.77 45.00 +4.00 0 46 219 +25
29OCT26 430.00 P 0.00 0.00 0.00 55.00 +4.00 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 65.00 +4.00 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 75.00 +4.00 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 85.00 +4.00 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 95.00 +4.00 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 105.00 +3.83 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 115.09 +4.09 54 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 125.00 +3.14 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 135.09 +4.09 61 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 145.09 +4.09 64 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 155.00 +4.00 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 165.00 +3.14 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 175.08 +4.08 73 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 185.08 +4.08 76 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 195.07 +4.07 78 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 205.00 +4.00 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 215.00 +3.14 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 225.00 +3.14 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 235.06 +4.06 89 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 245.00 +3.84 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 255.00 +4.00 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 265.00 +3.48 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 275.05 +4.05 98 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 285.00 +4.00 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 295.00 +4.00 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 305.05 +4.05 105 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 315.05 +3.32 108 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 325.04 +4.04 109 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 335.00 +4.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 345.00 +3.70 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 355.00 +3.13 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 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 29 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 19 0
27NOV26 300.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.14 +0.05 23 0 35 0
27NOV26 320.00 P 0.00 0.00 0.00 0.32 +0.10 23 0 432 0
27NOV26 330.00 P 0.68 0.94 0.68 0.72 +0.20 22 115 772 +15
27NOV26 340.00 P 1.19 1.36 1.19 1.45 +0.33 22 11 1,110 +10
27NOV26 350.00 P 2.20 2.82 2.20 2.63 +0.46 21 22 1,628 +5
27NOV26 360.00 P 3.89 4.70 3.73 4.70 +0.86 20 384 2,609 +249
27NOV26 370.00 P 6.61 8.00 6.61 7.84 +1.23 19 59 2,734 -4
27NOV26 380.00 P 10.85 13.01 10.85 12.56 +1.66 19 68 7,126 -18
27NOV26 390.00 P 16.50 18.99 16.50 18.99 +2.49 19 15 2,228 -12
27NOV26 400.00 P 24.60 24.60 24.60 27.10 +2.98 20 20 1,531 0
27NOV26 410.00 P 0.00 0.00 0.00 35.74 +3.35 20 0 913 0
27NOV26 420.00 P 0.00 0.00 0.00 45.15 +3.70 20 0 584 0
27NOV26 430.00 P 0.00 0.00 0.00 55.00 +3.81 0 0 13 -20
27NOV26 440.00 P 0.00 0.00 0.00 65.00 +4.00 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 75.00 +4.00 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 85.00 +4.00 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 95.00 +4.00 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 105.00 +3.83 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 115.09 +4.09 39 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 125.00 +3.14 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 135.09 +4.09 44 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 145.09 +4.09 46 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 155.00 +4.00 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 165.00 +3.14 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 175.08 +4.08 52 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 185.08 +4.08 54 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 195.07 +4.07 56 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 205.00 +4.00 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 215.00 +3.14 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 225.00 +3.14 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 235.06 +4.06 64 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 245.00 +3.84 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 255.00 +4.00 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 265.00 +3.48 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 275.05 +4.05 70 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 285.00 +4.00 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 295.00 +4.00 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 305.05 +4.05 75 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 315.05 +3.32 77 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 325.04 +4.04 78 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 335.00 +4.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 345.00 +3.70 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 355.00 +3.13 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 60 0
30DEC26 225.00 P 0.10 0.10 0.10 0.01 0.00 34 50 170 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 31 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 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 0.00 24 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 0.00 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 0.00 23 0 248 0
30DEC26 285.00 P 0.44 0.44 0.44 0.07 +0.01 23 1 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.14 0.00 22 0 651 0
30DEC26 300.00 P 0.53 0.53 0.48 0.22 +0.02 22 9 5,943 -9
30DEC26 310.00 P 0.68 0.70 0.68 0.45 +0.04 22 228 3,587 +174
30DEC26 320.00 P 1.02 1.02 0.94 0.91 +0.11 22 3 1,907 -2
30DEC26 330.00 P 1.75 1.88 1.75 1.67 +0.19 21 65 1,814 0
30DEC26 340.00 P 2.42 3.06 2.42 2.90 +0.44 21 94 2,362 -62
30DEC26 350.00 P 3.93 4.48 3.93 4.57 +0.64 20 47 2,343 0
30DEC26 360.00 P 5.85 7.10 5.85 7.12 +0.90 20 266 2,822 -114
30DEC26 370.00 P 9.53 11.01 9.53 10.68 +1.32 19 153 2,004 -126
30DEC26 380.00 P 15.63 15.63 15.63 15.47 +1.72 19 15 6,457 0
30DEC26 390.00 P 21.21 21.66 21.21 21.48 +2.12 19 2 4,412 0
30DEC26 400.00 P 29.00 29.00 29.00 28.95 +2.95 20 3 2,750 0
30DEC26 410.00 P 0.00 0.00 0.00 36.81 +2.80 19 0 3,160 0
30DEC26 420.00 P 43.80 43.80 43.80 45.94 +3.45 20 2 3,796 0
30DEC26 430.00 P 55.43 55.43 55.43 55.43 +3.87 21 15 1,838 0
30DEC26 440.00 P 0.00 0.00 0.00 65.00 +3.90 0 0 320 -1,067
30DEC26 450.00 P 0.00 0.00 0.00 75.30 +3.46 26 0 628 0
30DEC26 460.00 P 84.83 84.83 84.83 85.00 +4.00 0 2 160 0
30DEC26 470.00 P 0.00 0.00 0.00 95.00 +4.00 0 0 0 0
30DEC26 480.00 P 104.82 104.82 104.82 105.00 +3.74 0 2 151 0
30DEC26 490.00 P 114.81 114.81 114.81 115.09 +4.09 33 2 213 0
30DEC26 500.00 P 0.00 0.00 0.00 125.00 +3.14 0 0 188 0
30DEC26 510.00 P 0.00 0.00 0.00 135.09 +4.09 37 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 145.09 +4.09 39 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 155.00 +4.00 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 165.00 +3.14 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 175.08 +4.08 44 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 185.08 +4.08 46 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 195.07 +4.07 47 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 205.00 +4.00 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 215.00 +3.14 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 225.07 +3.21 52 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 235.06 +4.06 53 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 245.00 +3.84 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 255.00 +4.00 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 265.06 +3.54 58 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 275.05 +4.05 59 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 285.00 +4.00 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 295.00 +4.00 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 305.05 +4.05 63 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 315.05 +3.32 64 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 325.04 +4.04 65 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 335.00 +4.00 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 345.00 +3.70 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 355.00 +3.13 0 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 0.01 0.00 36 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 34 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 29 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 20 0
28JAN27 285.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.39 +0.06 22 0 20 0
28JAN27 300.00 P 0.00 0.00 0.00 0.53 +0.08 22 0 262 0
28JAN27 310.00 P 1.12 1.30 1.08 0.97 +0.15 22 70 710 +70
28JAN27 320.00 P 1.51 1.98 1.51 1.68 +0.24 22 280 362 +265
28JAN27 330.00 P 2.46 2.83 2.46 2.74 +0.34 21 133 705 +133
28JAN27 340.00 P 3.64 4.09 3.64 4.10 +0.48 21 150 620 +146
28JAN27 350.00 P 0.00 0.00 0.00 6.18 +0.73 20 0 324 0
28JAN27 360.00 P 8.90 8.90 8.90 9.04 +1.06 20 1 677 +1
28JAN27 370.00 P 12.00 12.00 12.00 12.72 +1.29 20 1 457 +1
28JAN27 380.00 P 16.18 16.18 16.18 17.47 +1.70 19 1 27 +1
28JAN27 390.00 P 0.00 0.00 0.00 23.34 +2.02 19 0 23 0
28JAN27 400.00 P 0.00 0.00 0.00 30.62 +2.56 20 0 30 0
28JAN27 410.00 P 38.00 38.00 38.00 38.00 +2.61 19 22 33 +22
28JAN27 420.00 P 0.00 0.00 0.00 46.73 +3.28 20 0 20 0
28JAN27 430.00 P 0.00 0.00 0.00 55.57 +3.24 20 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 65.19 +3.82 20 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 75.30 +3.46 23 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 85.00 +3.70 0 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 95.00 +3.36 0 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 105.00 +3.74 0 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 115.09 +3.96 30 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 125.00 +3.14 0 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 135.09 +3.58 33 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 145.09 +4.09 35 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 155.00 +4.00 0 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 165.00 +3.14 0 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 175.08 +3.96 40 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 185.08 +3.36 41 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 195.07 +3.95 42 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 205.00 +3.88 0 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 215.00 +3.14 0 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 225.07 +3.21 47 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 235.06 +3.94 48 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 245.00 +3.84 0 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 255.00 +3.88 0 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 265.06 +3.54 52 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 275.05 +4.05 53 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 285.00 +4.00 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 295.00 +3.29 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 305.05 +3.34 57 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 315.05 +3.32 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 24 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 0.00 23 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 0.00 23 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 0.00 23 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.05 0.00 22 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 0.00 22 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.16 0.00 22 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.23 0.00 22 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.31 0.00 22 0 131 0
30MAR27 275.00 P 0.00 0.00 0.00 0.44 0.00 22 0 23 0
30MAR27 280.00 P 1.42 1.42 1.42 0.61 +0.04 22 4 185 +4
30MAR27 285.00 P 0.00 0.00 0.00 0.82 +0.04 22 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 1.07 +0.07 22 0 284 0
30MAR27 295.00 P 0.00 0.00 0.00 1.39 +0.08 22 0 129 0
30MAR27 300.00 P 2.48 2.50 2.48 1.79 +0.14 22 7 391 +7
30MAR27 310.00 P 0.00 0.00 0.00 2.84 +0.24 22 0 363 0
30MAR27 320.00 P 4.55 4.55 4.55 4.31 +0.38 22 1 1,306 +1
30MAR27 330.00 P 0.00 0.00 0.00 6.29 +0.58 22 0 5,059 0
30MAR27 340.00 P 8.80 8.80 8.80 8.72 +0.68 22 6 1,283 +6
30MAR27 350.00 P 11.40 11.81 11.40 11.72 +1.24 21 6 1,316 +6
30MAR27 360.00 P 15.30 15.30 15.10 15.40 +1.29 21 27 2,943 +15
30MAR27 370.00 P 19.81 19.81 19.81 19.71 +1.45 21 18 2,049 -3
30MAR27 380.00 P 23.00 24.30 23.00 25.08 +1.73 21 7 3,302 +7
30MAR27 390.00 P 0.00 0.00 0.00 31.08 +2.14 21 0 1,504 0
30MAR27 400.00 P 36.30 36.30 36.30 38.16 +3.52 21 1 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 45.18 +1.15 21 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 53.05 +2.77 21 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 61.35 +2.98 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 69.99 +3.25 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 78.84 +3.45 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 87.87 +3.53 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 97.11 +3.61 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 106.51 +3.74 22 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 115.99 +3.76 22 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 125.60 +3.74 23 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 135.25 +3.74 23 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 145.09 +4.03 24 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 155.00 +4.00 0 0 138 0
30MAR27 540.00 P 0.00 0.00 0.00 165.00 +3.14 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 175.08 +3.37 29 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 185.08 +3.36 30 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 195.07 +3.95 32 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 205.00 +3.88 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 215.00 +3.14 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 225.07 +3.21 36 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 235.06 +3.94 37 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 245.00 +3.84 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 255.00 +3.88 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 265.06 +3.54 41 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 275.05 +4.05 42 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 285.00 +4.00 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 295.00 +3.29 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 305.05 +3.34 46 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 315.05 +3.32 47 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 325.04 +4.04 48 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 335.00 +4.00 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 345.00 +3.70 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 355.00 +3.13 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.07 +0.05 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.11 +0.08 25 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.15 +0.10 24 0 21 0
29JUN27 230.00 P 0.00 0.00 0.00 0.19 +0.12 24 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.26 +0.16 24 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 0.33 +0.18 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.44 +0.24 24 0 36 0
29JUN27 250.00 P 0.00 0.00 0.00 0.56 +0.27 24 0 96 0
29JUN27 255.00 P 0.00 0.00 0.00 0.71 +0.33 24 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.91 +0.39 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.11 +0.44 24 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.40 +0.52 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.70 +0.58 24 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 2.09 +0.65 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 2.60 +0.83 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 3.09 +0.85 23 0 220 0
29JUN27 295.00 P 0.00 0.00 0.00 3.71 +0.99 23 0 49 0
29JUN27 300.00 P 4.35 4.35 4.35 4.35 +1.01 23 2 490 +2
29JUN27 310.00 P 0.00 0.00 0.00 5.94 +1.14 23 0 535 0
29JUN27 320.00 P 0.00 0.00 0.00 7.66 +1.00 23 0 1,063 0
29JUN27 330.00 P 0.00 0.00 0.00 9.91 +0.84 22 0 399 0
29JUN27 340.00 P 12.07 12.80 12.06 12.80 +1.04 22 128 703 +128
29JUN27 350.00 P 0.00 0.00 0.00 16.08 +1.03 22 0 929 0
29JUN27 360.00 P 19.04 19.99 19.04 19.99 +1.39 22 47 887 +45
29JUN27 370.00 P 23.37 23.37 23.37 24.40 +1.47 21 45 2,773 +45
29JUN27 380.00 P 29.60 29.60 29.60 29.54 +1.69 21 3 306 0
29JUN27 390.00 P 35.50 35.50 35.50 35.80 +2.01 21 1 402 0
29JUN27 400.00 P 0.00 0.00 0.00 42.82 +2.61 22 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 49.42 +2.02 22 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 56.91 +2.31 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 65.16 +3.43 22 0 413 0
29JUN27 440.00 P 0.00 0.00 0.00 73.51 +2.79 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 81.81 +3.24 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 90.55 +3.40 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 99.41 +3.50 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 108.51 +3.61 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 117.69 +3.67 23 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 127.06 +3.77 24 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 136.47 +3.81 24 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 146.00 +3.88 24 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 155.57 +3.90 24 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 165.21 +3.35 24 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 175.08 +3.37 25 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 185.08 +3.36 26 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 195.07 +3.95 27 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 205.00 +3.88 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 215.00 +3.14 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 225.07 +3.21 31 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 235.06 +3.94 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 245.00 +3.84 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 255.00 +3.88 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 265.06 +3.54 36 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 275.05 +4.05 37 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 285.00 +4.00 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 295.00 +3.29 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 305.05 +3.34 40 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 315.05 +3.32 41 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 325.04 +4.04 42 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 335.00 +4.00 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 345.00 +3.70 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 355.00 +3.13 0 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 0.02 0.00 22 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 0.03 0.00 22 0 375 0
29SEP27 200.00 P 0.00 0.00 0.00 0.04 0.00 22 0 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 72 0
29SEP27 210.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 100 0
29SEP27 215.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 1 0
29SEP27 220.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.22 +0.03 22 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.30 +0.04 22 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.39 +0.06 22 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.52 +0.06 22 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.65 +0.08 22 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 0.86 +0.10 22 0 31 0
29SEP27 255.00 P 0.00 0.00 0.00 1.06 +0.09 22 0 47 0
29SEP27 260.00 P 2.87 2.87 2.87 1.34 +0.15 22 2 4 +2
29SEP27 265.00 P 0.00 0.00 0.00 1.66 +0.15 22 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 2.02 +0.19 22 0 15 0
29SEP27 275.00 P 3.93 3.93 3.93 2.47 +0.21 22 10 90 +10
29SEP27 280.00 P 0.00 0.00 0.00 2.94 +0.21 22 0 121 0
29SEP27 285.00 P 5.15 5.15 5.15 3.66 +0.42 23 2 96 -2
29SEP27 290.00 P 0.00 0.00 0.00 4.32 +0.42 23 0 90 0
29SEP27 295.00 P 0.00 0.00 0.00 5.06 +0.50 23 0 116 0
29SEP27 300.00 P 0.00 0.00 0.00 5.96 +0.59 23 0 46 0
29SEP27 310.00 P 0.00 0.00 0.00 7.95 +0.76 23 0 166 0
29SEP27 320.00 P 10.19 10.19 10.19 10.36 +0.82 23 1 364 +1
29SEP27 330.00 P 0.00 0.00 0.00 13.34 +1.06 23 0 476 0
29SEP27 340.00 P 17.08 17.08 17.08 16.73 +1.33 23 4 548 +4
29SEP27 350.00 P 19.50 20.15 19.50 20.60 +1.38 23 6 848 +6
29SEP27 360.00 P 24.50 24.50 24.50 24.93 +1.49 23 3 1,010 +3
29SEP27 370.00 P 0.00 0.00 0.00 29.52 +1.53 23 0 143 0
29SEP27 380.00 P 0.00 0.00 0.00 34.63 +1.68 23 0 199 0
29SEP27 390.00 P 0.00 0.00 0.00 40.74 +2.15 23 0 23 0
29SEP27 400.00 P 0.00 0.00 0.00 47.08 +1.66 23 0 196 0
29SEP27 410.00 P 0.00 0.00 0.00 53.92 +2.97 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 60.63 +2.53 23 0 56 0
29SEP27 430.00 P 0.00 0.00 0.00 69.02 +3.53 23 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 76.88 +2.20 24 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 85.03 +2.29 24 0 77 0
29SEP27 460.00 P 0.00 0.00 0.00 92.68 +2.98 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 102.03 +2.95 24 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 110.15 +2.90 23 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 119.09 +3.22 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 128.94 +3.01 25 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 138.18 +2.74 25 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 146.85 +3.26 24 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 156.30 +3.37 24 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 165.80 +2.89 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 175.38 +3.63 24 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 185.10 +3.30 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 195.07 +3.95 25 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 205.00 +3.88 0 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 215.00 +3.14 0 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 225.07 +3.21 29 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 235.06 +3.94 30 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 245.00 +3.84 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 255.00 +3.88 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 265.06 +3.54 33 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 275.05 +4.05 33 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 285.00 +4.00 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 295.00 +3.29 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 305.05 +3.34 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 315.05 +3.32 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 325.04 +4.04 38 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 335.00 +3.89 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 345.00 +3.70 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 355.00 +3.13 0 0 0 0
TOTAL PUT 7,397 168,586 +1,696
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$ 19.410
29OCT26 14.50 C 0.00 0.00 0.00 4.98 +0.08 69 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.50 +0.10 67 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.94 +0.03 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.45 +0.02 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.96 +0.02 24 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.49 +0.01 24 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.07 0.00 24 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.70 -0.02 24 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.44 0.00 25 0 126 0
29OCT26 20.00 C 0.27 0.27 0.27 0.23 -0.01 24 16 336 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 91 0
29OCT26 22.00 C 0.03 0.03 0.03 0.01 -0.01 25 20 191 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 46 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.03 +0.06 47 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.53 +0.05 42 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.05 +0.06 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.58 +0.08 38 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.09 +0.10 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.53 +0.01 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.08 +0.01 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.67 +0.01 24 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.29 0.00 24 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.97 0.00 24 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.70 0.00 24 0 49 0
27NOV26 20.00 C 0.00 0.00 0.00 0.47 -0.01 23 0 111 0
27NOV26 21.00 C 0.00 0.00 0.00 0.21 0.00 24 0 40 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 0.00 0.00 0.01 0.00 25 0 134 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 59 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 5.03 -0.01 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.55 -0.01 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.08 -0.01 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.61 0.00 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.18 +0.10 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.64 0.00 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.22 0.00 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.82 -0.01 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.52 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 -0.01 24 0 44 0
30DEC26 19.50 C 1.04 1.04 1.04 0.92 0.00 24 1 50 -1
30DEC26 20.00 C 0.71 0.71 0.71 0.70 0.00 24 16 21 -9
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.01 23 0 52 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.01 23 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 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 5.10 -0.01 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.65 +0.02 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.18 +0.01 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.72 +0.01 29 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.19 +0.02 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.76 +0.01 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.36 +0.01 24 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.99 +0.01 24 0 0 0
28JAN27 18.50 C 1.72 1.72 1.72 1.70 0.00 25 15 15 +2
28JAN27 19.00 C 1.40 1.40 1.40 1.39 +0.01 25 15 30 +2
28JAN27 19.50 C 1.13 1.13 1.12 1.09 0.00 24 30 55 +20
28JAN27 20.00 C 0.91 0.91 0.91 0.87 0.00 24 1 1 +1
28JAN27 21.00 C 0.00 0.00 0.00 0.52 +0.01 24 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 17 0
28JAN27 23.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.03 0.00 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 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.33 +0.06 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.85 +0.08 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.37 +0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.93 +0.04 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.50 +0.10 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.00 -0.01 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.62 -0.02 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.28 -0.02 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.96 -0.03 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.68 -0.03 24 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.42 -0.03 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.19 -0.04 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 -0.02 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 -0.03 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 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 5.42 +0.01 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.96 +0.03 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.51 +0.01 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.07 0.00 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.66 +0.11 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.17 0.00 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.82 0.00 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.49 0.00 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.18 -0.01 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.91 -0.01 25 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.65 -0.01 25 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.42 -0.02 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.04 -0.02 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.73 -0.05 24 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 0.00 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 26 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP27 14.50 C 0.00 0.00 0.00 5.50 +0.05 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.06 +0.04 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.63 +0.07 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.20 +0.05 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.80 +0.03 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.44 +0.07 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.06 +0.01 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.76 +0.01 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.45 -0.08 27 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.16 -0.01 26 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.93 +0.02 26 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.72 +0.01 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.36 +0.01 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.06 0.00 27 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.83 +0.01 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.38 0.00 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 114 5,650 +15
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 133 0
29OCT26 18.00 P 0.09 0.09 0.09 0.05 -0.01 24 10 136 0
29OCT26 18.50 P 0.15 0.15 0.15 0.13 -0.02 25 20 341 -20
29OCT26 19.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 332 0
29OCT26 19.50 P 0.44 0.44 0.44 0.47 -0.05 23 15 2,921 0
29OCT26 20.00 P 0.00 0.00 0.00 0.79 -0.04 24 0 180 0
29OCT26 21.00 P 0.00 0.00 0.00 1.62 -0.03 24 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.59 -0.05 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.64 +0.03 56 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.59 -0.04 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.65 +0.01 74 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.59 -0.05 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.63 -0.01 84 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.63 -0.01 91 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.63 -0.01 97 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.63 -0.01 103 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.59 -0.05 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.59 -0.05 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.59 -0.05 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.59 -0.04 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 60 0
27NOV26 18.00 P 0.21 0.21 0.21 0.18 -0.01 24 10 12 +10
27NOV26 18.50 P 0.30 0.30 0.30 0.31 -0.02 24 10 20 0
27NOV26 19.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 55 0
27NOV26 19.50 P 0.00 0.00 0.00 0.71 -0.02 24 0 102 0
27NOV26 20.00 P 0.00 0.00 0.00 1.03 +0.01 25 0 163 0
27NOV26 21.00 P 1.70 1.74 1.70 1.73 -0.02 24 3 240 +1
27NOV26 22.00 P 0.00 0.00 0.00 2.62 -0.02 24 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.62 -0.02 31 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.64 +0.02 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.59 -0.04 0 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.65 +0.01 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.59 -0.05 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.63 -0.01 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.63 -0.01 63 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.63 -0.01 67 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.63 -0.01 71 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.59 -0.05 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.59 -0.05 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.59 -0.05 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.59 -0.04 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 35 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 69 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 121 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.03 23 0 49 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 -0.03 24 0 51 0
30DEC26 19.50 P 0.00 0.00 0.00 0.84 -0.05 23 0 246 0
30DEC26 20.00 P 0.00 0.00 0.00 1.16 0.00 24 0 111 0
30DEC26 21.00 P 0.00 0.00 0.00 1.84 -0.03 23 0 151 0
30DEC26 22.00 P 0.00 0.00 0.00 2.67 -0.03 23 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.62 -0.02 26 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 4.64 +0.02 32 0 2,000 0
30DEC26 25.00 P 0.00 0.00 0.00 5.59 -0.04 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.65 +0.01 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.62 -0.02 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.63 -0.01 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.63 -0.01 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.63 -0.01 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.63 -0.01 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.61 -0.03 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.62 -0.02 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.62 -0.02 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.62 -0.01 69 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.61 0.00 70 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.61 0.00 72 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.62 +0.01 77 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.59 -0.02 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 15 0
28JAN27 17.50 P 0.35 0.35 0.35 0.29 -0.01 24 30 30 +30
28JAN27 18.00 P 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.59 -0.01 24 0 40 0
28JAN27 19.00 P 0.00 0.00 0.00 0.79 -0.01 24 0 20 0
28JAN27 19.50 P 0.00 0.00 0.00 1.02 -0.01 24 0 40 0
28JAN27 20.00 P 0.00 0.00 0.00 1.28 -0.01 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.93 -0.04 23 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.74 -0.02 24 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.62 -0.02 23 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.64 +0.02 29 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.61 -0.02 30 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.65 +0.01 37 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.62 -0.02 39 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.63 -0.01 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 -0.03 24 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 -0.04 25 0 21 0
30MAR27 18.00 P 0.68 0.68 0.68 0.62 -0.04 25 1 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.81 -0.04 25 0 150 0
30MAR27 19.00 P 0.00 0.00 0.00 1.02 -0.02 25 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.24 -0.05 24 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.51 -0.05 24 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 2.15 -0.05 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.89 -0.05 24 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.67 -0.06 22 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.64 +0.02 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.61 -0.02 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.65 +0.01 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.62 -0.02 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.63 -0.01 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.63 -0.01 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.63 -0.01 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.63 -0.01 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.61 -0.03 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.62 -0.02 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.62 -0.02 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.62 -0.01 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.61 0.00 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.61 0.00 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.62 +0.01 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.59 -0.02 0 0 0 0
29JUN27 14.50 P 0.30 0.30 0.30 0.18 -0.01 25 15 15 +15
29JUN27 15.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 105 0
29JUN27 15.50 P 0.00 0.00 0.00 0.34 -0.02 25 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.46 -0.02 25 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.59 -0.03 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.75 -0.02 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.94 -0.03 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.14 0.00 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.35 0.00 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.59 0.00 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.88 -0.03 25 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 2.18 -0.04 25 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.84 -0.04 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.47 -0.15 23 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.26 -0.05 22 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 5.11 -0.01 21 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.99 -0.07 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.87 -0.06 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.81 -0.07 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.78 -0.06 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.74 -0.06 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.71 -0.06 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.68 -0.06 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.65 -0.06 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.62 -0.06 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.62 -0.03 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.71 +0.08 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.59 0.00 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.89 -0.01 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.08 -0.01 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.28 -0.01 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.51 -0.01 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.75 -0.01 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.03 -0.01 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.31 -0.01 28 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.62 -0.01 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.28 -0.02 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 4.01 -0.01 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.80 -0.01 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.63 -0.01 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.44 -0.06 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.33 -0.06 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.25 -0.06 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.18 -0.06 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.13 -0.05 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.07 -0.06 34 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.02 -0.06 35 0 0 0
TOTAL PUT 114 9,453 +36
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$ 142.600
09OCT26 129.00 C 0.00 0.00 0.00 13.61 -7.30 0 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 12.61 -7.45 0 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 11.62 -7.74 64 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 10.62 -7.66 58 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 9.67 -7.57 70 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 8.65 -7.37 59 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 7.65 -7.27 53 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 6.67 -7.23 51 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 5.68 -7.24 46 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 4.80 -7.22 50 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 3.92 -7.33 49 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 2.99 -7.24 43 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 2.26 -6.94 43 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 1.62 -6.56 43 0 0 0
09OCT26 143.00 C 2.08 2.25 0.87 1.09 -5.87 42 68 52 +52
09OCT26 144.00 C 1.49 1.53 0.51 0.68 -5.32 41 122 62 +62
09OCT26 145.00 C 1.30 1.50 0.28 0.38 -4.68 40 308 208 +207
09OCT26 146.00 C 1.00 1.00 0.42 0.19 -4.02 39 17 16 +15
09OCT26 147.00 C 0.47 0.47 0.12 0.09 -3.34 39 405 372 +367
09OCT26 148.00 C 0.26 0.26 0.20 0.04 -2.61 38 22 209 +20
09OCT26 149.00 C 0.18 0.18 0.06 0.01 -1.96 36 19 340 -10
09OCT26 150.00 C 0.10 0.16 0.03 0.01 -1.38 41 127 517 -53
09OCT26 152.50 C 0.08 0.08 0.02 0.01 -0.48 52 197 487 -17
09OCT26 155.00 C 0.01 0.03 0.01 0.01 -0.13 63 280 665 -95
09OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.03 74 0 416 0
09OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 925 0
09OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 94 0 578 0
09OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 104 0 104 0
09OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 114 0 76 0
09OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 123 0 53 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 132 0 4 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 13.82 -7.19 39 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 12.86 -7.75 38 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 11.91 -7.68 38 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 10.98 -7.59 37 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 9.76 -7.48 25 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 8.88 -7.17 28 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 8.03 -7.03 30 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 7.20 -6.88 31 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 6.41 -6.70 31 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 5.64 -6.50 32 0 0 0
16OCT26 139.00 C 4.70 4.70 4.70 4.92 -6.33 32 30 30 +30
16OCT26 140.00 C 0.00 0.00 0.00 4.24 -6.00 32 0 0 0
16OCT26 141.00 C 3.70 3.90 3.70 3.61 -5.71 31 2 2 +2
16OCT26 142.00 C 3.05 3.05 3.05 3.02 -5.26 31 1 1 +1
16OCT26 143.00 C 3.40 3.65 2.55 2.50 -5.25 31 28 26 +26
16OCT26 144.00 C 3.20 3.30 2.00 2.04 -4.83 31 6 5 +5
16OCT26 145.00 C 2.65 2.95 1.60 1.63 -4.40 30 126 19 +19
16OCT26 146.00 C 2.00 2.06 1.30 1.28 -3.95 30 158 154 +154
16OCT26 147.00 C 1.80 1.80 0.94 0.99 -3.46 30 66 106 +56
16OCT26 148.00 C 1.10 1.20 1.10 0.75 -3.00 30 78 82 +78
16OCT26 149.00 C 1.14 1.14 0.49 0.55 -2.40 29 37 33 +25
16OCT26 150.00 C 0.82 0.82 0.39 0.40 -2.13 29 323 618 +133
16OCT26 152.50 C 0.50 0.50 0.20 0.16 -1.24 28 211 612 +13
16OCT26 155.00 C 0.19 0.20 0.16 0.06 -0.63 28 231 211 -53
16OCT26 157.50 C 0.15 0.15 0.07 0.02 -0.26 28 65 372 +20
16OCT26 160.00 C 0.05 0.05 0.05 0.01 -0.09 29 2 70 -2
16OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 27 0
16OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 167.50 C 0.01 0.01 0.01 0.01 0.00 40 20 20 +20
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 67.86 -8.52 118 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 65.24 -8.67 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 62.75 -8.64 68 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 60.25 -8.67 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 57.76 -8.64 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 55.26 -8.66 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 52.77 -8.66 59 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 50.27 -8.66 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 47.78 -8.68 53 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 45.28 -8.66 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 42.79 -8.66 48 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 40.29 -8.67 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 37.80 -8.66 42 0 110 0
29OCT26 107.50 C 0.00 0.00 0.00 35.31 -8.59 42 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 32.82 -8.51 41 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 30.33 -8.44 39 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 28.04 -8.17 50 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 25.39 -8.26 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 22.94 -8.17 37 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 20.53 -8.04 37 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 18.16 -7.88 36 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 15.50 -8.03 27 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 13.27 -7.34 29 0 25 0
29OCT26 132.50 C 0.00 0.00 0.00 11.17 -6.89 30 0 0 0
29OCT26 135.00 C 9.65 9.65 9.65 9.25 -6.49 31 30 60 +30
29OCT26 137.50 C 0.00 0.00 0.00 7.49 -6.31 32 0 0 0
29OCT26 140.00 C 6.96 7.25 6.00 5.91 -5.55 32 105 94 +61
29OCT26 142.50 C 5.23 5.67 4.33 4.53 -4.97 31 133 253 +133
29OCT26 145.00 C 4.18 4.53 3.04 3.43 -3.77 32 347 384 +115
29OCT26 147.50 C 3.06 3.25 2.05 2.54 -3.11 32 595 745 +343
29OCT26 150.00 C 2.68 2.68 1.33 1.83 -2.22 32 821 1,246 +449
29OCT26 152.50 C 1.30 1.50 0.95 1.29 -1.61 32 507 622 +140
29OCT26 155.00 C 1.01 1.01 0.55 0.89 -1.08 32 1,453 1,162 +498
29OCT26 157.50 C 0.60 0.60 0.36 0.60 -0.70 32 723 1,357 +111
29OCT26 160.00 C 0.48 0.48 0.24 0.39 -0.43 32 387 3,162 -44
29OCT26 162.50 C 0.22 0.26 0.15 0.25 -0.25 32 232 2,127 -8
29OCT26 165.00 C 0.19 0.21 0.10 0.16 -0.12 32 349 1,583 -177
29OCT26 167.50 C 0.00 0.00 0.00 0.09 -0.06 32 0 1,037 0
29OCT26 170.00 C 0.08 0.08 0.07 0.06 -0.02 32 44 2,045 -2
29OCT26 172.50 C 0.00 0.00 0.00 0.04 0.00 33 0 981 0
29OCT26 175.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 1,073 0
29OCT26 177.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 484 0
29OCT26 180.00 C 0.02 0.02 0.02 0.01 0.00 34 100 1,753 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 10 378 +10
29OCT26 185.00 C 0.02 0.02 0.01 0.01 0.00 38 138 803 +135
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 629 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 62 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 65 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 82 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 87 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
27NOV26 75.00 C 0.00 0.00 0.00 67.91 -8.50 84 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 65.34 -8.58 71 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 62.85 -8.59 68 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 60.44 -8.51 73 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 57.80 -8.69 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 55.37 -8.58 59 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 52.81 -8.65 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 50.48 -8.50 60 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 47.99 -8.50 57 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 45.35 -8.65 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 42.86 -8.65 35 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 40.45 -8.57 44 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 38.03 -8.49 45 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 35.50 -8.47 41 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 32.97 -8.43 36 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 30.67 -8.17 40 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 28.18 -8.10 37 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 25.73 -8.00 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 23.37 -7.82 34 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 21.05 -7.62 33 0 30 0
27NOV26 125.00 C 21.36 21.36 19.58 18.45 -7.72 29 144 172 +114
27NOV26 127.50 C 0.00 0.00 0.00 16.18 -7.52 28 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 14.07 -7.22 28 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 12.10 -6.28 28 0 0 0
27NOV26 135.00 C 11.56 11.56 10.52 10.27 -6.29 27 176 176 +176
27NOV26 137.50 C 10.58 10.58 9.36 8.57 -5.81 27 139 140 +139
27NOV26 140.00 C 8.56 8.56 7.20 7.04 -5.30 27 190 190 +98
27NOV26 142.50 C 7.02 7.20 5.91 5.68 -4.69 27 68 282 +67
27NOV26 145.00 C 5.50 5.50 4.52 4.49 -3.94 26 82 172 +54
27NOV26 147.50 C 4.40 4.40 3.63 3.50 -3.56 26 19 176 +14
27NOV26 150.00 C 3.20 3.25 2.76 2.66 -3.00 26 56 73 +11
27NOV26 152.50 C 2.65 2.66 2.01 1.91 -2.54 25 110 321 +14
27NOV26 155.00 C 1.88 1.88 1.82 1.41 -1.98 25 22 473 0
27NOV26 157.50 C 1.58 1.58 1.03 0.97 -1.58 25 47 418 +15
27NOV26 160.00 C 1.47 1.47 0.78 0.64 -1.20 24 78 2,183 +11
27NOV26 162.50 C 0.80 0.83 0.62 0.41 -0.88 24 101 841 +24
27NOV26 165.00 C 0.58 0.58 0.41 0.25 -0.62 23 119 696 +64
27NOV26 167.50 C 0.43 0.46 0.31 0.14 -0.43 23 67 1,619 +26
27NOV26 170.00 C 0.30 0.30 0.22 0.08 -0.27 22 45 894 -43
27NOV26 172.50 C 0.23 0.23 0.17 0.04 -0.17 22 51 331 -23
27NOV26 175.00 C 0.14 0.14 0.14 0.03 -0.09 22 2 709 -2
27NOV26 177.50 C 0.00 0.00 0.00 0.02 -0.05 23 0 272 0
27NOV26 180.00 C 0.12 0.12 0.12 0.01 -0.03 22 20 334 +5
27NOV26 182.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 286 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 25 0 377 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 26 0 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 27 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 28 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 30 0 137 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 33 0 135 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 245.00 C 0.01 0.01 0.01 0.01 0.00 48 60 89 +60
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 74 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 210 0
30DEC26 70.00 C 0.00 0.00 0.00 72.75 -8.58 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.25 -8.08 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 67.91 -8.50 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.34 -8.58 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.85 -8.59 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.44 -8.51 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.88 -8.61 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.37 -8.58 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.83 -8.63 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.48 -8.50 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.99 -8.50 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.36 -8.64 34 0 2 0
30DEC26 100.00 C 43.00 43.00 43.00 42.99 -8.52 40 1 464 0
30DEC26 102.50 C 0.00 0.00 0.00 40.45 -8.57 36 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 38.03 -8.49 36 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 35.60 -8.37 35 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 33.29 -8.12 36 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 30.85 -8.02 34 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.55 -7.78 34 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 26.06 -7.75 31 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 23.80 -7.52 30 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 21.58 -7.09 30 0 582 0
30DEC26 125.00 C 0.00 0.00 0.00 19.46 -6.71 29 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 17.90 -6.20 31 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 15.40 -6.20 28 0 1,807 0
30DEC26 132.50 C 0.00 0.00 0.00 13.52 -5.91 28 0 628 0
30DEC26 135.00 C 13.32 13.46 11.34 11.37 -6.07 26 160 957 -101
30DEC26 137.50 C 10.69 10.90 10.69 9.75 -5.58 25 2 795 +1
30DEC26 140.00 C 9.82 9.82 8.78 8.26 -4.54 25 69 822 +23
30DEC26 142.50 C 8.50 8.50 7.25 6.87 -4.73 24 64 1,196 +1
30DEC26 145.00 C 7.23 7.23 5.81 5.81 -4.21 25 128 892 +125
30DEC26 147.50 C 5.80 5.80 5.14 4.85 -3.64 25 32 537 +29
30DEC26 150.00 C 4.93 4.93 3.93 4.02 -3.12 25 90 2,219 +59
30DEC26 152.50 C 4.11 4.11 3.10 3.29 -2.65 25 45 1,092 -12
30DEC26 155.00 C 3.30 3.30 2.70 2.71 -2.18 25 54 357 +54
30DEC26 157.50 C 2.65 2.65 2.00 2.19 -1.82 25 61 640 +1
30DEC26 160.00 C 1.92 1.92 1.50 1.76 -1.47 25 118 7,916 -14
30DEC26 162.50 C 0.00 0.00 0.00 1.42 -1.15 25 0 968 0
30DEC26 165.00 C 1.37 1.37 1.00 1.12 -0.91 25 37 4,964 0
30DEC26 167.50 C 1.10 1.10 1.10 0.89 -0.67 26 26 494 0
30DEC26 170.00 C 0.69 0.69 0.69 0.70 -0.49 26 4 1,043 0
30DEC26 172.50 C 0.00 0.00 0.00 0.54 -0.36 26 0 359 0
30DEC26 175.00 C 0.40 0.40 0.40 0.43 -0.24 26 20 320 0
30DEC26 177.50 C 0.00 0.00 0.00 0.34 -0.14 26 0 540 0
30DEC26 180.00 C 0.00 0.00 0.00 0.27 -0.08 26 0 1,752 0
30DEC26 182.50 C 0.33 0.33 0.33 0.20 -0.05 26 2 257 0
30DEC26 185.00 C 0.21 0.21 0.21 0.16 -0.01 26 1 198 0
30DEC26 187.50 C 0.00 0.00 0.00 0.12 0.00 26 0 289 0
30DEC26 190.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 346 0
30DEC26 192.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 334 0
30DEC26 195.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 453 0
30DEC26 197.50 C 0.16 0.16 0.16 0.04 +0.01 27 1 92 0
30DEC26 200.00 C 0.10 0.10 0.10 0.03 +0.01 27 5 463 0
30DEC26 205.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 228 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 27 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
28JAN27 75.00 C 0.00 0.00 0.00 68.45 -7.96 72 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 65.34 -8.58 50 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 62.85 -8.59 48 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 60.44 -8.51 50 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 57.88 -8.61 44 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 55.37 -8.65 41 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 52.95 -8.61 42 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 50.48 -8.57 40 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 47.99 -8.65 38 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 46.38 -7.81 49 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 43.23 -8.44 38 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 40.82 -8.29 37 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 38.43 -8.13 36 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 36.04 -7.97 35 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 33.69 -7.80 34 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 31.89 -7.10 37 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 29.03 -7.48 31 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 26.74 -7.32 30 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 24.25 -7.41 28 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 22.12 -7.17 27 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 20.64 -6.33 30 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 18.07 -6.65 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 15.96 -6.55 26 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 14.11 -5.69 25 0 0 0
28JAN27 135.00 C 13.80 13.80 13.80 12.27 -5.56 24 1 1 +1
28JAN27 137.50 C 0.00 0.00 0.00 10.69 -5.24 24 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 9.27 -4.89 24 0 3 0
28JAN27 142.50 C 0.00 0.00 0.00 7.92 -4.59 24 0 0 0
28JAN27 145.00 C 8.20 8.20 6.96 6.71 -4.28 24 32 32 +32
28JAN27 147.50 C 6.30 6.30 6.30 5.68 -3.97 23 40 529 +40
28JAN27 150.00 C 5.84 5.84 5.84 4.73 -3.58 23 2 117 0
28JAN27 152.50 C 0.00 0.00 0.00 3.95 -3.14 23 0 291 0
28JAN27 155.00 C 3.50 3.50 3.50 3.26 -2.76 23 1 5 0
28JAN27 157.50 C 0.00 0.00 0.00 2.67 -2.33 23 0 84 0
28JAN27 160.00 C 2.61 2.95 2.42 2.19 -1.93 23 13 68 +3
28JAN27 162.50 C 0.00 0.00 0.00 1.76 -1.60 23 0 0 0
28JAN27 165.00 C 1.68 1.68 1.68 1.36 -1.32 23 4 36 +4
28JAN27 167.50 C 1.43 1.43 1.43 1.07 -1.06 23 30 30 -30
28JAN27 170.00 C 0.00 0.00 0.00 0.80 -0.87 23 0 76 0
28JAN27 172.50 C 0.00 0.00 0.00 0.61 -0.66 22 0 48 0
28JAN27 175.00 C 0.00 0.00 0.00 0.45 -0.52 22 0 36 0
28JAN27 177.50 C 0.00 0.00 0.00 0.34 -0.38 22 0 119 0
28JAN27 180.00 C 0.00 0.00 0.00 0.27 -0.25 22 0 155 0
28JAN27 182.50 C 0.41 0.41 0.41 0.20 -0.18 22 13 560 0
28JAN27 185.00 C 0.00 0.00 0.00 0.16 -0.11 22 0 31 0
28JAN27 187.50 C 0.00 0.00 0.00 0.12 -0.06 22 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 25 0
28JAN27 192.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 9 0
28JAN27 197.50 C 0.22 0.22 0.22 0.04 0.00 23 80 80 +80
28JAN27 200.00 C 0.19 0.19 0.19 0.03 +0.01 23 31 43 +31
28JAN27 205.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28JAN27 210.00 C 0.18 0.18 0.18 0.01 0.00 23 30 35 +30
28JAN27 215.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 72.91 -8.55 45 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 71.18 -7.87 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 68.45 -8.12 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.70 -8.42 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.83 -7.84 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 60.68 -8.53 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.95 -7.82 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 56.94 -7.08 51 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 53.53 -8.36 38 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 51.71 -7.76 43 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 49.19 -7.83 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.91 -7.71 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.50 -7.65 38 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 42.14 -7.51 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.69 -7.47 35 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 37.38 -7.32 34 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 35.12 -7.14 33 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 32.77 -7.07 32 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 30.82 -6.66 32 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 28.77 -6.37 32 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 26.43 -5.80 30 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 23.94 -6.70 28 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 21.34 -7.11 25 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 20.15 -6.23 27 0 2 0
30MAR27 130.00 C 18.93 18.93 18.71 18.40 -5.95 27 6 789 +2
30MAR27 132.50 C 0.00 0.00 0.00 16.71 -5.06 27 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 14.67 -5.41 25 0 729 0
30MAR27 137.50 C 12.60 12.60 12.60 13.20 -4.52 25 2 257 0
30MAR27 140.00 C 0.00 0.00 0.00 11.84 -4.81 25 0 69 0
30MAR27 142.50 C 10.89 10.89 10.74 10.54 -4.13 25 25 301 -20
30MAR27 145.00 C 9.27 9.27 9.27 9.37 -3.91 25 1,530 2,391 +1,530
30MAR27 147.50 C 8.73 8.73 8.44 8.35 -3.65 25 61 260 +60
30MAR27 150.00 C 6.31 6.31 6.31 7.48 -3.30 25 25 740 0
30MAR27 152.50 C 6.80 6.80 5.65 6.62 -3.06 25 6 1,486 0
30MAR27 155.00 C 5.35 5.35 5.00 5.92 -2.75 25 2 367 0
30MAR27 157.50 C 5.16 5.16 5.16 5.22 -2.58 26 1 178 0
30MAR27 160.00 C 4.21 4.21 3.65 4.64 -2.30 26 81 1,081 -44
30MAR27 162.50 C 3.57 3.57 3.57 4.10 -2.14 26 1 331 -1
30MAR27 165.00 C 3.25 3.25 3.25 3.60 -1.94 26 1 308 0
30MAR27 167.50 C 0.00 0.00 0.00 3.19 -1.75 26 0 283 0
30MAR27 170.00 C 0.00 0.00 0.00 2.79 -1.61 26 0 688 0
30MAR27 172.50 C 0.00 0.00 0.00 2.46 -1.41 26 0 391 0
30MAR27 175.00 C 1.67 1.67 1.67 2.17 -1.30 26 2 1,060 +2
30MAR27 177.50 C 1.45 1.45 1.45 1.87 -1.20 26 30 187 +30
30MAR27 180.00 C 1.31 1.31 1.31 1.67 -1.03 27 80 1,803 +78
30MAR27 182.50 C 1.15 1.15 1.01 1.46 -0.95 27 92 118 +75
30MAR27 185.00 C 0.90 0.90 0.90 1.26 -0.86 27 1 247 +1
30MAR27 187.50 C 0.00 0.00 0.00 1.12 -0.75 27 0 192 0
30MAR27 190.00 C 0.75 0.75 0.75 0.98 -0.68 27 6 163 +6
30MAR27 192.50 C 0.00 0.00 0.00 0.84 -0.62 27 0 33 0
30MAR27 195.00 C 0.00 0.00 0.00 0.75 -0.53 27 0 271 0
30MAR27 197.50 C 0.00 0.00 0.00 0.65 -0.49 27 0 130 0
30MAR27 200.00 C 0.49 0.49 0.49 0.56 -0.45 27 4 364 -4
30MAR27 205.00 C 0.00 0.00 0.00 0.44 -0.34 28 0 70 0
30MAR27 210.00 C 0.00 0.00 0.00 0.32 -0.28 28 0 361 0
30MAR27 215.00 C 0.00 0.00 0.00 0.26 -0.22 28 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.20 -0.16 28 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.16 -0.13 29 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.12 -0.10 29 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.10 -0.09 29 0 0 0
30MAR27 240.00 C 0.12 0.21 0.12 0.07 -0.08 29 90 150 +90
30MAR27 245.00 C 0.15 0.15 0.15 0.06 -0.06 30 30 55 +30
30MAR27 250.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 68.45 -8.20 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 65.70 -8.46 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 63.83 -7.92 34 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 60.70 -8.51 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 58.95 -7.82 31 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 56.94 -7.52 36 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 53.53 -8.36 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 51.71 -7.76 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 49.26 -7.90 26 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 46.91 -7.82 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 44.57 -7.58 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 42.23 -7.77 25 0 0 0
29JUN27 105.00 C 41.00 41.00 41.00 39.69 -7.93 23 1 65 -1
29JUN27 107.50 C 0.00 0.00 0.00 37.68 -7.60 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 35.43 -7.53 24 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 32.77 -7.94 22 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 30.82 -7.56 23 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 28.92 -7.31 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.77 -7.22 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 24.82 -7.05 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 23.66 -5.60 25 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 21.97 -5.77 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 20.27 -5.36 25 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 18.18 -5.56 23 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 16.71 -5.38 23 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 15.36 -5.07 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 14.07 -4.86 24 0 45 0
29JUN27 142.50 C 0.00 0.00 0.00 12.84 -4.59 24 0 0 0
29JUN27 145.00 C 11.35 11.35 11.35 11.74 -3.87 24 2 36 0
29JUN27 147.50 C 0.00 0.00 0.00 10.67 -3.67 24 0 200 0
29JUN27 150.00 C 9.03 9.03 9.03 9.75 -3.40 24 1 222 +1
29JUN27 152.50 C 0.00 0.00 0.00 8.87 -3.20 24 0 537 0
29JUN27 155.00 C 0.00 0.00 0.00 8.03 -3.02 24 0 144 0
29JUN27 157.50 C 0.00 0.00 0.00 7.32 -2.86 24 0 252 0
29JUN27 160.00 C 5.43 5.43 5.43 6.61 -2.74 24 1 1,616 -1
29JUN27 162.50 C 0.00 0.00 0.00 5.97 -2.56 24 0 194 0
29JUN27 165.00 C 0.00 0.00 0.00 5.42 -2.45 25 10 166 +10
29JUN27 167.50 C 0.00 0.00 0.00 4.87 -2.34 25 0 125 0
29JUN27 170.00 C 3.55 3.55 3.55 4.39 -2.17 25 13 225 +13
29JUN27 172.50 C 0.00 0.00 0.00 3.97 -2.09 25 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 3.56 -2.00 25 0 67 0
29JUN27 177.50 C 0.00 0.00 0.00 3.19 -1.86 25 0 185 0
29JUN27 180.00 C 2.46 2.46 2.46 2.89 -1.77 25 18 139 0
29JUN27 182.50 C 0.00 0.00 0.00 2.58 -1.70 25 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 2.30 -1.61 25 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 2.08 -1.60 25 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 1.87 -1.53 25 0 14 0
29JUN27 192.50 C 0.00 0.00 0.00 1.65 -1.48 25 0 26 0
29JUN27 195.00 C 1.10 1.10 1.10 1.49 -1.37 25 3 18 +3
29JUN27 197.50 C 0.00 0.00 0.00 1.34 -1.27 25 0 1 0
29JUN27 200.00 C 0.00 0.00 0.00 1.20 -1.23 26 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 0.95 -1.11 26 0 62 0
29JUN27 210.00 C 0.00 0.00 0.00 0.76 -0.98 26 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 0.61 -0.89 26 0 100 0
29JUN27 220.00 C 0.60 0.60 0.60 0.52 -0.74 26 1 159 0
29JUN27 225.00 C 0.00 0.00 0.00 0.41 -0.66 26 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 0.33 -0.59 26 0 34 0
29JUN27 235.00 C 0.43 0.43 0.43 0.26 -0.52 27 2 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.21 -0.48 27 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.17 -0.43 27 0 2 0
29JUN27 250.00 C 0.28 0.28 0.28 0.14 -0.38 27 50 80 +50
29JUN27 255.00 C 0.00 0.00 0.00 0.11 -0.35 27 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.09 -0.32 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.07 -0.29 27 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.06 -0.27 27 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.05 -0.25 28 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.04 -0.22 28 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.03 -0.20 27 0 100 0
29SEP27 75.00 C 0.00 0.00 0.00 68.83 -7.82 0 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 66.24 -7.98 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 63.93 -7.82 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 61.37 -7.94 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 59.09 -7.78 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 56.94 -7.52 0 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 54.15 -7.86 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 51.88 -7.76 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 49.54 -7.66 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 47.20 -7.56 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 44.91 -7.57 16 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 42.67 -7.83 19 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 40.43 -7.76 19 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 38.53 -7.40 22 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 36.13 -7.55 20 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 34.19 -7.28 21 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 32.25 -7.04 22 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 30.41 -5.93 22 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 28.60 -6.19 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 26.82 -6.16 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 25.16 -5.47 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 24.22 -4.53 25 0 1 0
29SEP27 130.00 C 22.22 22.22 22.22 22.63 -4.41 25 30 30 +30
29SEP27 132.50 C 20.56 20.56 18.34 20.45 -4.74 23 31 31 +31
29SEP27 135.00 C 0.00 0.00 0.00 19.55 -3.75 25 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 17.64 -4.84 23 0 0 0
29SEP27 140.00 C 15.60 15.61 15.41 16.32 -4.07 23 16 58 +11
29SEP27 142.50 C 0.00 0.00 0.00 15.05 -4.53 23 0 0 0
29SEP27 145.00 C 12.65 13.50 12.65 13.91 -3.86 23 7 61 0
29SEP27 147.50 C 12.30 12.50 12.30 12.77 -3.78 23 2 37 +1
29SEP27 150.00 C 0.00 0.00 0.00 11.79 -3.61 23 0 47 0
29SEP27 152.50 C 0.00 0.00 0.00 10.90 -3.47 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 10.01 -3.32 24 0 210 0
29SEP27 157.50 C 7.81 7.81 7.81 9.21 -3.16 24 1 71 +1
29SEP27 160.00 C 7.86 7.86 7.50 8.49 -3.01 24 19 264 +19
29SEP27 162.50 C 6.56 6.56 6.56 7.78 -2.86 24 1 93 0
29SEP27 165.00 C 0.00 0.00 0.00 7.12 -2.71 24 0 90 0
29SEP27 167.50 C 0.00 0.00 0.00 6.56 -2.58 24 0 99 0
29SEP27 170.00 C 0.00 0.00 0.00 6.00 -2.45 24 0 307 0
29SEP27 172.50 C 0.00 0.00 0.00 5.44 -2.32 24 0 93 0
29SEP27 175.00 C 0.00 0.00 0.00 5.02 -2.20 24 0 2 0
29SEP27 177.50 C 0.00 0.00 0.00 4.59 -2.10 24 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 4.17 -1.98 24 0 567 0
29SEP27 182.50 C 0.00 0.00 0.00 3.80 -1.86 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 3.49 -1.77 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 3.18 -1.68 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 2.87 -1.73 24 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 2.62 -1.61 24 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 2.40 -1.54 24 0 7 0
29SEP27 197.50 C 0.00 0.00 0.00 2.18 -1.46 24 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 1.97 -1.37 25 0 51 0
29SEP27 205.00 C 0.00 0.00 0.00 1.64 -1.21 25 0 22 0
29SEP27 210.00 C 0.00 0.00 0.00 1.34 -1.10 25 0 100 0
29SEP27 215.00 C 0.00 0.00 0.00 1.12 -0.94 25 0 33 0
29SEP27 220.00 C 0.00 0.00 0.00 0.92 -0.86 25 0 32 0
29SEP27 225.00 C 0.00 0.00 0.00 0.78 -0.72 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 0.66 -0.63 25 0 24 0
29SEP27 235.00 C 0.00 0.00 0.00 0.53 -0.59 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 0.45 -0.46 25 0 61 0
29SEP27 245.00 C 0.00 0.00 0.00 0.37 -0.43 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 0.30 -0.39 25 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 0.25 -0.36 25 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.20 -0.34 25 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.17 -0.30 26 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.14 -0.27 26 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.12 -0.23 26 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.10 -0.21 26 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.08 -0.19 26 0 6 0
TOTAL CALL 14,001 114,774 +6,053
09OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 65 0
09OCT26 134.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 10 0
09OCT26 135.00 P 0.00 0.00 0.00 0.05 +0.04 56 0 17 0
09OCT26 136.00 P 0.00 0.00 0.00 0.08 +0.07 54 0 2 0
09OCT26 137.00 P 0.03 0.10 0.03 0.12 +0.11 52 51 42 +40
09OCT26 138.00 P 0.14 0.20 0.13 0.20 +0.19 51 22 537 +2
09OCT26 139.00 P 0.30 0.30 0.30 0.30 +0.29 49 10 36 +10
09OCT26 140.00 P 0.25 0.52 0.14 0.49 +0.48 48 500 631 +55
09OCT26 141.00 P 0.31 0.92 0.31 0.74 +0.73 47 95 85 +51
09OCT26 142.00 P 0.50 1.18 0.45 1.09 +1.07 46 345 205 -68
09OCT26 143.00 P 0.45 1.50 0.45 1.56 +1.52 45 145 168 -15
09OCT26 144.00 P 0.68 2.00 0.68 2.15 +2.07 44 238 189 +34
09OCT26 145.00 P 1.53 2.72 1.30 2.87 +2.73 44 195 560 -149
09OCT26 146.00 P 1.28 4.07 1.28 3.70 +3.45 46 78 369 -55
09OCT26 147.00 P 3.40 4.70 3.10 4.48 +4.06 38 32 258 -32
09OCT26 148.00 P 2.30 5.50 2.30 5.59 +4.96 55 40 95 -27
09OCT26 149.00 P 4.50 6.71 4.29 6.60 +5.64 63 149 203 -100
09OCT26 150.00 P 4.20 6.37 4.20 7.40 +6.01 0 26 281 -18
09OCT26 152.50 P 8.10 9.80 8.10 9.90 +6.91 0 56 88 -159
09OCT26 155.00 P 11.00 12.70 10.50 12.70 +7.57 112 16 17 -90
09OCT26 157.50 P 0.00 0.00 0.00 15.35 +7.65 141 0 154 0
09OCT26 160.00 P 0.00 0.00 0.00 17.92 +7.82 163 0 0 -2
09OCT26 162.50 P 0.00 0.00 0.00 20.43 +7.83 180 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 22.93 +7.83 195 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 25.43 +7.82 210 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 27.93 +7.83 224 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 30.43 +7.83 238 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 32.93 +7.76 252 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 35.43 +7.82 265 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 37.92 +7.71 278 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 40.42 +7.82 290 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 42.92 +7.79 302 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 45.42 +7.82 313 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 47.92 +7.81 325 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 50.42 +7.73 336 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 52.92 +7.47 348 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 55.42 +7.74 359 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 57.92 +7.82 370 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 60.42 +7.82 381 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 62.92 +7.81 391 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 65.42 +7.62 402 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 67.92 +7.82 413 0 0 0
16OCT26 129.00 P 0.11 0.11 0.11 0.14 +0.13 39 2 10 +2
16OCT26 130.00 P 0.13 0.21 0.11 0.17 +0.16 38 37 37 +37
16OCT26 131.00 P 0.34 0.34 0.34 0.23 +0.22 38 1 1 +1
16OCT26 132.00 P 0.10 0.23 0.10 0.29 +0.27 37 20 20 +20
16OCT26 133.00 P 0.22 0.42 0.22 0.37 +0.34 37 49 54 +49
16OCT26 134.00 P 0.00 0.00 0.00 0.48 +0.44 37 0 50 0
16OCT26 135.00 P 0.40 0.67 0.40 0.60 +0.54 36 42 49 +34
16OCT26 136.00 P 0.60 0.73 0.58 0.75 +0.67 36 40 37 +5
16OCT26 137.00 P 0.00 0.00 0.00 0.93 +0.83 35 0 25 0
16OCT26 138.00 P 0.85 1.27 0.79 1.15 +1.01 35 19 170 +13
16OCT26 139.00 P 0.85 1.34 0.85 1.42 +1.24 34 13 13 +13
16OCT26 140.00 P 0.97 1.77 0.96 1.72 +1.48 34 101 102 +64
16OCT26 141.00 P 1.08 1.86 1.08 2.08 +1.77 34 110 122 +107
16OCT26 142.00 P 1.28 2.60 1.27 2.50 +2.09 33 96 124 +84
16OCT26 143.00 P 1.80 2.61 1.80 2.97 +2.46 33 93 73 +34
16OCT26 144.00 P 2.20 3.00 2.20 3.50 +2.86 33 257 160 +150
16OCT26 145.00 P 1.98 3.80 1.98 4.11 +3.29 32 182 141 -6
16OCT26 146.00 P 3.00 3.85 3.00 4.78 +3.76 33 127 147 +35
16OCT26 147.00 P 3.84 4.38 3.84 5.50 +4.21 33 28 167 +24
16OCT26 148.00 P 3.62 3.62 3.62 6.27 +4.62 33 2 83 0
16OCT26 149.00 P 4.70 5.22 4.70 7.09 +5.09 33 86 80 -8
16OCT26 150.00 P 5.60 6.33 5.60 7.73 +5.34 29 19 50 -17
16OCT26 152.50 P 0.00 0.00 0.00 9.99 +6.24 28 0 48 0
16OCT26 155.00 P 0.00 0.00 0.00 12.70 +7.18 41 0 72 0
16OCT26 157.50 P 0.00 0.00 0.00 15.35 +7.58 51 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 17.92 +7.79 59 0 10 0
16OCT26 162.50 P 0.00 0.00 0.00 20.43 +7.83 65 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 22.93 +7.83 71 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 25.43 +7.82 76 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 27.93 +7.83 81 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 30.43 +7.83 86 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 32.93 +7.76 91 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 35.43 +7.82 96 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 37.92 +7.71 100 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 40.42 +7.82 105 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 42.92 +7.79 109 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 45.42 +7.82 114 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 47.92 +7.81 118 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 50.42 +7.73 122 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 52.92 +7.47 126 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 55.42 +7.74 130 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 57.92 +7.82 134 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 60.42 +7.82 137 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 90.00 P 0.01 0.01 0.01 0.01 0.00 66 60 115 +60
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 190 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 549 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
29OCT26 107.50 P 0.04 0.04 0.04 0.01 0.00 42 210 265 +200
29OCT26 110.00 P 0.04 0.04 0.04 0.02 +0.01 42 102 110 +102
29OCT26 112.50 P 0.07 0.07 0.07 0.03 +0.01 41 40 0 -40
29OCT26 115.00 P 0.09 0.10 0.09 0.04 +0.01 38 27 174 -5
29OCT26 117.50 P 0.16 0.16 0.16 0.07 +0.02 38 3 769 +1
29OCT26 120.00 P 0.12 0.22 0.12 0.13 +0.07 38 30 666 +19
29OCT26 122.50 P 0.22 0.30 0.22 0.21 +0.12 37 108 762 +97
29OCT26 125.00 P 0.35 0.47 0.32 0.34 +0.21 36 80 1,460 -18
29OCT26 127.50 P 0.40 0.63 0.40 0.53 +0.34 36 107 622 +56
29OCT26 130.00 P 0.50 0.93 0.50 0.82 +0.55 35 503 1,144 +159
29OCT26 132.50 P 0.65 1.30 0.65 1.21 +0.82 35 193 703 +144
29OCT26 135.00 P 1.00 1.74 1.00 1.74 +1.18 34 881 2,177 +172
29OCT26 137.50 P 1.60 2.38 1.56 2.38 +1.60 34 377 1,997 -8
29OCT26 140.00 P 1.64 3.20 1.64 3.20 +2.11 33 969 1,916 +508
29OCT26 142.50 P 2.90 4.34 2.90 4.34 +2.83 33 436 1,183 -35
29OCT26 145.00 P 3.60 5.65 3.46 5.65 +3.58 32 894 3,357 -133
29OCT26 147.50 P 4.65 7.06 4.65 7.06 +4.16 31 179 2,956 -48
29OCT26 150.00 P 7.00 8.67 6.90 8.79 +4.97 30 105 2,521 -43
29OCT26 152.50 P 8.80 11.00 8.80 10.90 +5.60 31 210 1,954 -137
29OCT26 155.00 P 11.00 12.65 10.66 12.71 +6.09 27 54 2,239 -24
29OCT26 157.50 P 13.36 15.56 13.36 15.35 +6.88 33 18 2,402 -8
29OCT26 160.00 P 14.91 17.00 14.91 17.92 +7.34 38 27 1,414 -8
29OCT26 162.50 P 0.00 0.00 0.00 20.43 +7.34 42 0 604 0
29OCT26 165.00 P 0.00 0.00 0.00 22.93 +7.73 45 0 103 -210
29OCT26 167.50 P 0.00 0.00 0.00 25.43 +7.66 49 0 213 -215
29OCT26 170.00 P 26.01 27.48 25.72 27.93 +7.83 52 526 208 +128
29OCT26 172.50 P 0.00 0.00 0.00 30.43 +7.83 55 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 32.93 +7.76 58 0 58 0
29OCT26 177.50 P 0.00 0.00 0.00 35.43 +7.82 61 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 37.92 +7.71 64 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 40.42 +7.82 67 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 42.92 +7.79 70 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 45.42 +7.82 72 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 47.92 +7.81 75 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 50.42 +7.73 78 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 52.92 +7.47 81 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 55.42 +7.74 83 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 57.92 +7.82 85 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 62.92 +7.81 90 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 67.92 +7.82 95 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 72.40 +7.30 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 77.40 +7.30 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 82.40 +7.30 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 87.40 +7.30 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 92.40 +7.30 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 97.40 +7.30 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 102.40 +7.30 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 107.40 +7.30 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 112.40 +7.30 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 117.40 +7.30 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 122.40 +7.30 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 127.40 +7.30 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 132.40 +7.30 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 137.40 +7.30 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 142.78 +7.68 146 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 90.00 P 0.05 0.05 0.05 0.01 0.00 43 3 3 +3
27NOV26 92.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 36 0
27NOV26 95.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.04 +0.03 41 0 35 0
27NOV26 100.00 P 0.10 0.11 0.10 0.06 +0.05 40 104 215 +104
27NOV26 102.50 P 0.00 0.00 0.00 0.08 +0.07 40 0 8 0
27NOV26 105.00 P 0.13 0.13 0.13 0.12 +0.11 39 2 52 +2
27NOV26 107.50 P 0.00 0.00 0.00 0.16 +0.14 38 0 165 0
27NOV26 110.00 P 0.23 0.32 0.23 0.22 +0.19 37 13 70 +10
27NOV26 112.50 P 0.00 0.00 0.00 0.30 +0.26 36 0 0 0
27NOV26 115.00 P 0.32 0.32 0.32 0.40 +0.34 36 1 79 0
27NOV26 117.50 P 0.49 0.52 0.49 0.54 +0.44 35 13 394 +13
27NOV26 120.00 P 0.60 0.65 0.58 0.72 +0.57 34 175 763 +140
27NOV26 122.50 P 0.74 0.95 0.74 0.94 +0.72 33 93 155 +91
27NOV26 125.00 P 0.90 1.17 0.90 1.17 +0.84 32 34 224 +27
27NOV26 127.50 P 1.15 1.54 1.15 1.52 +1.05 31 205 788 +196
27NOV26 130.00 P 1.45 2.00 1.40 2.00 +1.32 31 667 968 +406
27NOV26 132.50 P 1.42 2.51 1.42 2.51 +1.56 30 116 326 +16
27NOV26 135.00 P 2.10 3.05 2.10 3.05 +1.76 29 209 776 -27
27NOV26 137.50 P 3.28 3.83 3.28 3.97 +2.31 29 5 892 +1
27NOV26 140.00 P 3.50 4.95 3.50 4.95 +2.78 28 1,476 3,792 +1,079
27NOV26 142.50 P 5.30 5.84 4.70 5.98 +3.17 27 579 1,241 +237
27NOV26 145.00 P 5.25 7.45 5.25 7.41 +3.80 28 210 820 +161
27NOV26 147.50 P 6.50 8.67 6.50 8.67 +4.04 26 16 812 -8
27NOV26 150.00 P 8.35 10.30 8.35 10.48 +4.73 27 159 995 -63
27NOV26 152.50 P 9.80 12.19 9.80 12.49 +5.54 27 534 697 +190
27NOV26 155.00 P 12.15 13.35 12.15 14.51 +5.99 28 95 1,906 -42
27NOV26 157.50 P 15.60 15.60 15.29 16.60 +6.47 28 13 765 -1
27NOV26 160.00 P 17.00 17.80 17.00 18.37 +6.34 24 3 646 -2
27NOV26 162.50 P 0.00 0.00 0.00 20.66 +6.34 23 0 576 0
27NOV26 165.00 P 0.00 0.00 0.00 23.02 +6.89 23 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 25.43 +6.99 23 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 27.96 +7.17 25 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 30.43 +7.27 26 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 32.93 +7.35 28 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 35.43 +7.40 30 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 37.92 +7.41 31 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 40.42 +7.43 33 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 42.92 +7.44 35 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 45.42 +7.45 37 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 47.92 +7.46 38 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 50.42 +7.47 40 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 52.92 +7.47 42 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 55.42 +7.48 43 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 57.92 +7.49 45 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 62.92 +7.50 48 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 67.92 +7.51 51 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 72.57 +7.18 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 77.64 +7.26 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 82.54 +7.17 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 87.53 +7.18 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 92.52 +7.18 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 97.60 +7.27 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 102.49 +7.18 0 0 0 0
27NOV26 250.00 P 106.19 106.19 106.19 107.66 +7.36 59 14 14 +14
27NOV26 255.00 P 0.00 0.00 0.00 112.56 +7.27 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 117.54 +7.27 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 122.45 +7.19 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 127.43 +7.18 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 132.50 +7.27 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 137.41 +7.19 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 142.78 +7.57 85 0 0 0
30DEC26 70.00 P 0.04 0.05 0.04 0.01 0.00 50 150 514 -1
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
30DEC26 75.00 P 0.04 0.05 0.04 0.01 0.00 45 155 210 +80
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 975 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 225 0
30DEC26 87.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 381 0
30DEC26 90.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 823 0
30DEC26 92.50 P 0.00 0.00 0.00 0.05 +0.04 37 0 231 0
30DEC26 95.00 P 0.20 0.20 0.19 0.07 +0.06 36 22 1,072 +22
30DEC26 97.50 P 0.00 0.00 0.00 0.10 +0.09 36 0 274 0
30DEC26 100.00 P 0.24 0.26 0.24 0.13 +0.12 35 40 2,975 -20
30DEC26 102.50 P 0.00 0.00 0.00 0.18 +0.16 35 0 592 0
30DEC26 105.00 P 0.00 0.00 0.00 0.24 +0.20 34 0 191 0
30DEC26 107.50 P 0.00 0.00 0.00 0.33 +0.27 34 0 456 0
30DEC26 110.00 P 0.50 0.56 0.46 0.42 +0.34 33 18 1,027 +13
30DEC26 112.50 P 0.00 0.00 0.00 0.56 +0.44 32 0 2,622 0
30DEC26 115.00 P 0.76 0.76 0.76 0.72 +0.55 32 25 1,816 +5
30DEC26 117.50 P 0.00 0.00 0.00 0.92 +0.67 31 0 3,437 0
30DEC26 120.00 P 0.95 1.23 0.95 1.17 +0.82 31 72 1,975 +61
30DEC26 122.50 P 1.20 1.20 1.20 1.44 +0.95 30 4 1,593 +3
30DEC26 125.00 P 1.39 1.74 1.39 1.75 +1.08 29 210 3,927 +33
30DEC26 127.50 P 1.66 2.15 1.64 2.19 +1.30 29 59 868 +4
30DEC26 130.00 P 2.07 2.53 2.07 2.64 +1.45 28 248 3,797 +18
30DEC26 132.50 P 2.76 2.92 2.76 3.30 +1.74 27 100 540 +70
30DEC26 135.00 P 3.24 3.66 3.24 4.09 +2.09 27 53 1,379 -10
30DEC26 137.50 P 4.10 4.80 4.00 4.80 +2.32 26 64 1,205 +1
30DEC26 140.00 P 4.56 5.72 4.56 5.97 +2.90 26 616 2,277 +274
30DEC26 142.50 P 5.20 6.38 5.20 7.10 +3.24 26 165 1,613 +98
30DEC26 145.00 P 7.00 8.17 6.92 8.28 +3.65 25 140 2,164 +129
30DEC26 147.50 P 9.00 9.00 8.69 10.02 +4.39 26 19 1,393 -7
30DEC26 150.00 P 9.65 10.55 9.65 11.56 +4.78 26 162 3,807 +63
30DEC26 152.50 P 11.87 11.87 11.87 13.27 +5.17 26 1 1,790 -1
30DEC26 155.00 P 13.07 13.50 13.07 15.17 +5.66 26 128 4,982 +50
30DEC26 157.50 P 15.01 15.01 15.01 17.16 +5.97 26 30 580 +13
30DEC26 160.00 P 0.00 0.00 0.00 19.24 +5.95 26 0 3,219 0
30DEC26 162.50 P 0.00 0.00 0.00 21.42 +6.39 26 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 23.64 +6.60 26 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 25.94 +6.81 26 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 28.09 +6.79 24 0 142 0
30DEC26 172.50 P 0.00 0.00 0.00 30.53 +6.97 24 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 32.96 +7.08 24 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 35.57 +6.99 28 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 37.92 +7.27 26 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 40.42 +7.34 27 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 42.92 +7.39 29 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 45.42 +7.42 30 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 47.92 +7.44 32 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 50.42 +7.46 33 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 52.92 +7.47 34 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 55.42 +7.48 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 57.92 +7.49 37 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 62.92 +7.50 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 67.92 +7.51 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 72.65 +7.26 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 77.64 +7.26 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 82.54 +7.17 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 87.61 +7.26 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 92.60 +7.26 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 97.60 +7.27 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 102.49 +7.18 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 107.66 +7.36 48 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 112.56 +7.27 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 117.54 +7.27 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 122.45 +7.19 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 127.52 +7.27 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 132.50 +7.27 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 137.42 +7.20 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 142.78 +7.57 69 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 82.50 P 0.10 0.10 0.10 0.01 0.00 34 10 20 +10
28JAN27 85.00 P 0.14 0.14 0.14 0.02 +0.01 34 40 40 +40
28JAN27 87.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 60 0
28JAN27 90.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
28JAN27 92.50 P 0.21 0.21 0.21 0.05 +0.04 32 4 4 +4
28JAN27 95.00 P 0.25 0.25 0.25 0.07 +0.06 31 10 10 +10
28JAN27 97.50 P 0.00 0.00 0.00 0.10 +0.08 31 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 0.14 +0.11 31 0 22 0
28JAN27 102.50 P 0.00 0.00 0.00 0.20 +0.16 30 0 10 0
28JAN27 105.00 P 0.00 0.00 0.00 0.27 +0.21 30 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.37 +0.28 30 0 164 0
28JAN27 110.00 P 0.72 0.75 0.72 0.49 +0.36 29 257 258 +257
28JAN27 112.50 P 0.00 0.00 0.00 0.64 +0.44 29 0 0 0
28JAN27 115.00 P 0.90 0.92 0.88 0.85 +0.57 29 19 19 +19
28JAN27 117.50 P 1.20 1.20 1.20 1.08 +0.70 28 4 14 +4
28JAN27 120.00 P 1.31 1.36 1.31 1.38 +0.85 28 22 149 +22
28JAN27 122.50 P 1.59 1.77 1.55 1.74 +1.03 28 110 251 +90
28JAN27 125.00 P 1.85 2.15 1.85 2.16 +1.22 27 383 440 +353
28JAN27 127.50 P 2.22 2.59 2.22 2.68 +1.44 27 405 458 +313
28JAN27 130.00 P 2.30 2.86 2.30 3.24 +1.65 27 165 347 +110
28JAN27 132.50 P 3.30 3.32 3.17 3.89 +1.87 26 56 186 +26
28JAN27 135.00 P 3.94 4.20 3.94 4.65 +2.09 26 7 2,535 +1
28JAN27 137.50 P 4.76 5.50 4.69 5.50 +2.38 25 368 616 +360
28JAN27 140.00 P 5.68 5.85 5.61 6.56 +2.78 25 74 328 +70
28JAN27 142.50 P 6.45 6.85 6.45 7.79 +3.32 25 629 994 +599
28JAN27 145.00 P 7.68 7.82 7.53 9.13 +3.77 25 173 474 +173
28JAN27 147.50 P 9.33 9.33 9.33 10.56 +4.08 25 1 185 -1
28JAN27 150.00 P 10.35 10.87 10.35 12.18 +4.61 25 5 592 -1
28JAN27 152.50 P 0.00 0.00 0.00 13.90 +5.04 25 0 4 0
28JAN27 155.00 P 0.00 0.00 0.00 15.39 +5.20 23 0 34 0
28JAN27 157.50 P 16.23 16.23 16.23 17.28 +5.43 23 1 2 +1
28JAN27 160.00 P 0.00 0.00 0.00 19.31 +5.74 23 0 92 0
28JAN27 162.50 P 0.00 0.00 0.00 21.42 +6.39 23 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 23.64 +6.28 23 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 25.94 +6.56 23 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 28.09 +6.60 21 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 30.53 +6.97 22 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 32.96 +7.01 22 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 35.57 +6.99 25 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 37.92 +7.26 24 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 40.42 +7.34 25 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 42.92 +7.39 26 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 45.42 +7.42 28 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 47.92 +7.44 29 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 50.42 +7.46 30 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 52.92 +7.47 31 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 55.42 +7.48 32 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 57.92 +7.49 33 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 62.92 +7.50 36 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 67.92 +7.51 38 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 72.71 +7.32 0 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 77.70 +7.32 26 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 82.69 +7.32 31 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 87.67 +7.32 0 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 92.66 +7.32 0 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 97.65 +7.32 34 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 102.64 +7.33 37 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 107.66 +7.36 44 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 112.61 +7.32 36 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 117.60 +7.33 40 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 122.58 +7.32 0 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 127.57 +7.32 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,097 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 163 0
30MAR27 77.50 P 0.26 0.28 0.26 0.02 +0.01 32 9 252 +9
30MAR27 80.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.04 +0.03 31 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 277 0
30MAR27 87.50 P 0.00 0.00 0.00 0.08 +0.07 31 0 46 0
30MAR27 90.00 P 0.53 0.53 0.53 0.11 +0.10 30 1 189 +1
30MAR27 92.50 P 0.00 0.00 0.00 0.15 +0.13 30 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.21 +0.18 30 0 323 0
30MAR27 97.50 P 0.00 0.00 0.00 0.28 +0.23 30 0 139 0
30MAR27 100.00 P 0.86 0.86 0.86 0.38 +0.31 29 30 273 -30
30MAR27 102.50 P 0.00 0.00 0.00 0.49 +0.38 29 0 97 0
30MAR27 105.00 P 1.10 1.10 1.10 0.64 +0.48 29 30 375 0
30MAR27 107.50 P 1.27 1.27 1.26 0.82 +0.59 29 110 677 +110
30MAR27 110.00 P 1.48 1.48 1.48 1.05 +0.72 29 30 872 +7
30MAR27 112.50 P 0.00 0.00 0.00 1.31 +0.87 28 0 590 0
30MAR27 115.00 P 2.02 2.02 2.02 1.63 +1.02 28 1 317 +1
30MAR27 117.50 P 2.56 2.56 2.56 2.00 +1.18 28 1 385 +1
30MAR27 120.00 P 2.80 2.80 2.80 2.43 +1.36 28 4 1,312 +1
30MAR27 122.50 P 0.00 0.00 0.00 2.93 +1.54 28 0 149 0
30MAR27 125.00 P 3.66 4.00 3.66 3.51 +1.76 28 3 1,438 0
30MAR27 127.50 P 0.00 0.00 0.00 4.16 +1.94 27 0 489 0
30MAR27 130.00 P 0.00 0.00 0.00 4.90 +2.17 27 0 1,209 0
30MAR27 132.50 P 0.00 0.00 0.00 5.71 +2.35 27 0 827 0
30MAR27 135.00 P 7.00 7.00 7.00 6.64 +2.59 27 15 288 +15
30MAR27 137.50 P 8.20 8.20 8.20 7.64 +2.79 27 3 2,859 0
30MAR27 140.00 P 8.55 9.40 8.33 8.76 +3.02 27 245 1,218 +239
30MAR27 142.50 P 9.50 10.64 9.50 9.95 +3.22 26 127 890 +67
30MAR27 145.00 P 11.00 11.20 11.00 11.27 +3.45 26 1,540 3,164 +1,270
30MAR27 147.50 P 0.00 0.00 0.00 12.78 +3.77 27 0 2,431 0
30MAR27 150.00 P 0.00 0.00 0.00 14.43 +4.14 27 0 4,564 0
30MAR27 152.50 P 0.00 0.00 0.00 16.12 +4.42 27 0 1,680 0
30MAR27 155.00 P 0.00 0.00 0.00 17.96 +4.75 27 0 477 0
30MAR27 157.50 P 0.00 0.00 0.00 19.25 +4.38 26 0 260 0
30MAR27 160.00 P 21.16 22.47 21.16 21.80 +5.25 28 82 1,011 +30
30MAR27 162.50 P 23.12 24.47 23.12 23.85 +5.46 28 112 152 +8
30MAR27 165.00 P 0.00 0.00 0.00 25.95 +6.28 29 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 28.13 +6.55 29 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 30.33 +6.34 30 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 32.61 +6.59 30 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 34.62 +6.58 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 37.27 +7.17 32 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 39.68 +7.38 33 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 42.09 +7.62 34 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 44.32 +7.61 34 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 46.70 +7.69 34 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 49.10 +7.77 35 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 51.53 +7.85 36 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 53.93 +7.88 36 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.45 +8.05 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 58.81 +7.99 38 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 63.66 +8.07 39 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 68.02 +5.97 35 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 73.44 +8.05 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 78.34 +7.96 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 83.15 +7.78 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 88.07 +7.72 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 93.02 +7.68 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 97.98 +7.65 44 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 102.84 +7.53 43 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 107.77 +7.47 43 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 112.79 +7.50 45 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 117.71 +7.44 45 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 122.61 +7.35 42 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 127.58 +7.33 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 132.53 +7.30 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 137.42 +7.20 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 142.78 +7.57 54 0 0 0
29JUN27 75.00 P 0.46 0.46 0.46 0.01 0.00 26 50 80 +50
29JUN27 77.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 80.00 P 0.65 0.65 0.65 0.03 +0.02 26 2 2 +2
29JUN27 82.50 P 0.00 0.00 0.00 0.04 +0.03 26 0 48 0
29JUN27 85.00 P 0.75 0.75 0.75 0.06 +0.05 25 2 70 +2
29JUN27 87.50 P 0.87 0.90 0.87 0.08 +0.06 25 4 5 +4
29JUN27 90.00 P 0.00 0.00 0.00 0.12 +0.09 25 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.17 +0.12 25 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.24 +0.17 25 0 41 0
29JUN27 97.50 P 0.00 0.00 0.00 0.34 +0.23 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.45 +0.29 25 0 90 0
29JUN27 102.50 P 0.00 0.00 0.00 0.61 +0.38 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.78 +0.46 25 0 351 0
29JUN27 107.50 P 0.00 0.00 0.00 1.03 +0.61 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 1.29 +0.71 25 0 53 0
29JUN27 112.50 P 0.00 0.00 0.00 1.63 +0.87 25 0 66 0
29JUN27 115.00 P 0.00 0.00 0.00 2.02 +1.03 25 0 73 0
29JUN27 117.50 P 0.00 0.00 0.00 2.48 +1.21 25 0 135 0
29JUN27 120.00 P 4.44 4.44 4.44 2.99 +1.34 25 10 211 0
29JUN27 122.50 P 0.00 0.00 0.00 3.60 +1.54 25 0 302 0
29JUN27 125.00 P 5.27 5.37 5.27 4.25 +1.72 25 23 256 +20
29JUN27 127.50 P 6.01 6.13 5.86 5.04 +1.97 25 61 127 +58
29JUN27 130.00 P 6.74 6.90 6.74 5.83 +2.13 25 23 1,632 +17
29JUN27 132.50 P 7.45 8.04 7.45 6.80 +2.41 25 201 341 +61
29JUN27 135.00 P 8.51 8.70 8.51 7.79 +2.60 25 55 1,869 +53
29JUN27 137.50 P 10.06 10.06 10.06 8.91 +2.88 25 30 416 +30
29JUN27 140.00 P 10.55 11.32 10.45 10.09 +3.07 25 331 1,342 +209
29JUN27 142.50 P 11.75 11.89 11.75 11.36 +3.33 25 99 614 +79
29JUN27 145.00 P 0.00 0.00 0.00 12.75 +3.55 25 0 132 0
29JUN27 147.50 P 0.00 0.00 0.00 14.20 +3.79 25 0 637 0
29JUN27 150.00 P 0.00 0.00 0.00 15.80 +4.08 26 0 1,474 0
29JUN27 152.50 P 0.00 0.00 0.00 17.45 +4.31 26 0 435 0
29JUN27 155.00 P 0.00 0.00 0.00 19.16 +4.52 26 0 838 0
29JUN27 157.50 P 0.00 0.00 0.00 20.39 +4.09 25 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 22.86 +4.87 26 0 1,574 0
29JUN27 162.50 P 24.79 25.20 24.79 24.81 +5.08 27 3 527 0
29JUN27 165.00 P 0.00 0.00 0.00 26.83 +5.21 27 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 28.89 +5.37 27 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 31.03 +5.59 28 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 33.22 +5.84 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 35.44 +6.09 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 37.64 +6.24 29 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 39.87 +6.41 29 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 42.13 +6.54 29 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 44.78 +7.03 31 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 47.12 +7.30 31 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 49.45 +7.42 32 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 51.81 +7.53 32 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 54.18 +7.62 33 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 56.54 +7.67 33 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 59.05 +6.69 34 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 63.78 +6.65 34 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 68.72 +6.67 36 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 73.44 +6.37 35 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 78.42 +7.76 37 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 83.31 +7.77 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 88.10 +7.68 37 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 93.13 +7.79 39 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 98.05 +6.84 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 102.85 +6.73 38 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 107.86 +7.56 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 112.79 +7.50 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 117.71 +7.44 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 122.69 +7.43 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 127.58 +7.33 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 132.53 +7.30 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 137.49 +7.27 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 142.78 +7.57 47 0 0 0
29SEP27 75.00 P 0.73 0.80 0.73 0.06 +0.05 27 19 21 +19
29SEP27 77.50 P 0.88 0.88 0.87 0.09 +0.08 27 3 3 +3
29SEP27 80.00 P 0.89 0.95 0.89 0.12 +0.11 27 26 36 +26
29SEP27 82.50 P 1.10 1.10 1.10 0.16 +0.15 27 2 66 +2
29SEP27 85.00 P 0.00 0.00 0.00 0.23 +0.21 27 0 233 0
29SEP27 87.50 P 1.26 1.28 1.26 0.30 +0.27 27 3 31 +3
29SEP27 90.00 P 1.44 1.44 1.44 0.40 +0.35 26 6 199 +6
29SEP27 92.50 P 0.00 0.00 0.00 0.50 +0.43 26 0 69 0
29SEP27 95.00 P 0.00 0.00 0.00 0.65 +0.54 26 0 46 0
29SEP27 97.50 P 0.00 0.00 0.00 0.81 +0.65 26 0 1 0
29SEP27 100.00 P 2.12 2.21 2.12 1.02 +0.79 26 3 31 +3
29SEP27 102.50 P 0.00 0.00 0.00 1.26 +0.94 26 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 1.53 +1.08 26 0 9 0
29SEP27 107.50 P 3.18 3.18 3.18 1.86 +1.26 26 1 3 +1
29SEP27 110.00 P 3.43 3.51 3.43 2.21 +1.42 26 2 7 +2
29SEP27 112.50 P 3.70 3.93 3.70 2.65 +1.62 26 2 36 0
29SEP27 115.00 P 0.00 0.00 0.00 3.10 +1.78 26 0 1 0
29SEP27 117.50 P 4.65 4.75 4.65 3.66 +1.99 26 16 30 +16
29SEP27 120.00 P 5.21 5.50 5.21 4.24 +2.11 25 21 105 +21
29SEP27 122.50 P 6.13 6.18 6.13 4.88 +2.27 25 53 118 +53
29SEP27 125.00 P 6.67 6.73 6.67 5.63 +2.48 25 40 91 +40
29SEP27 127.50 P 7.42 7.71 7.14 6.39 +2.59 25 138 174 +138
29SEP27 130.00 P 8.11 8.30 7.95 7.28 +2.81 25 140 233 +120
29SEP27 132.50 P 8.79 8.79 8.76 8.21 +2.92 25 92 222 +48
29SEP27 135.00 P 9.91 10.06 9.70 9.18 +3.06 25 335 354 +332
29SEP27 137.50 P 10.90 10.90 10.90 10.31 +3.22 25 3 13 +3
29SEP27 140.00 P 12.23 12.23 12.23 11.46 +3.34 25 1 1,587 +1
29SEP27 142.50 P 13.30 14.11 13.03 12.68 +3.49 25 62 1,074 +62
29SEP27 145.00 P 14.50 14.70 14.50 14.02 +3.59 25 3 209 +1
29SEP27 147.50 P 0.00 0.00 0.00 15.38 +3.70 25 0 332 0
29SEP27 150.00 P 17.80 17.80 17.80 16.92 +3.89 25 2 198 -2
29SEP27 152.50 P 0.00 0.00 0.00 18.55 +4.07 25 0 63 0
29SEP27 155.00 P 0.00 0.00 0.00 20.21 +4.25 25 0 78 0
29SEP27 157.50 P 0.00 0.00 0.00 21.96 +4.44 25 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 23.80 +4.62 26 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 25.66 +4.80 26 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 27.60 +4.99 26 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 29.63 +5.16 26 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 31.68 +5.33 26 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 33.77 +5.51 27 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 35.96 +5.66 27 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 38.18 +5.82 27 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 40.42 +5.97 28 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 42.72 +6.20 28 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 44.91 +6.37 28 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 47.44 +6.78 29 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 49.45 +6.63 29 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 52.10 +7.09 30 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 54.44 +6.47 31 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 56.79 +7.37 31 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 59.16 +6.80 31 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 63.93 +6.80 32 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 68.72 +6.67 33 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 73.63 +6.56 34 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 78.42 +7.76 34 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 83.31 +7.77 34 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 88.17 +7.75 35 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 93.13 +7.18 36 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 98.05 +6.84 36 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 102.93 +6.81 37 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 107.86 +7.24 37 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 112.80 +7.18 38 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 117.72 +7.23 38 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 122.69 +7.22 38 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 127.60 +7.20 38 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 132.54 +7.20 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 137.49 +7.22 36 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 142.78 +7.57 44 0 0 0
TOTAL PUT 23,634 182,083 +9,949
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$ 7.075
29OCT26 4.70 C 0.00 0.00 0.00 2.39 +0.05 79 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.29 +0.05 75 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.84 +0.05 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.09 +0.04 33 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.84 +0.04 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.59 +0.04 18 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.36 +0.05 18 0 949 0
29OCT26 7.00 C 0.13 0.13 0.13 0.18 +0.05 19 200 2,226 +200
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.04 19 0 3,140 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 798 0
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 29 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 56 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 65 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.30 +0.05 46 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.20 +0.05 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.10 +0.05 40 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.85 +0.04 33 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.60 +0.04 25 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.36 +0.05 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.61 +0.03 14 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.40 +0.03 16 0 449 0
27NOV26 7.00 C 0.20 0.20 0.20 0.21 +0.01 14 100 1,011 +100
27NOV26 7.25 C 0.08 0.09 0.08 0.09 0.00 14 250 1,791 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 0.00 15 0 807 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 17 0 103 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.40 +0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 +0.03 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.88 +0.04 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.65 +0.04 15 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 +0.03 16 0 369 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.02 15 0 581 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.02 15 0 764 0
30DEC26 7.50 C 0.06 0.06 0.06 0.07 +0.01 14 157 662 +137
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 14 0 416 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 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 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.22 +0.03 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.63 +0.03 17 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.14 +0.03 16 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.90 +0.03 15 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.67 +0.02 14 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.48 +0.03 15 0 90 0
28JAN27 7.00 C 0.00 0.00 0.00 0.31 +0.01 14 0 162 0
28JAN27 7.25 C 0.19 0.19 0.19 0.18 0.00 14 10 120 0
28JAN27 7.50 C 0.00 0.00 0.00 0.11 +0.01 15 0 47 0
28JAN27 7.75 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
28JAN27 8.00 C 0.03 0.03 0.03 0.03 0.00 15 600 600 +600
28JAN27 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.45 +0.03 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.35 +0.03 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.25 +0.03 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.91 +0.03 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 +0.03 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.42 +0.02 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.19 +0.04 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.96 +0.03 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 +0.03 16 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.57 +0.03 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 +0.02 16 0 40 0
30MAR27 7.25 C 0.28 0.28 0.28 0.29 +0.02 16 1 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.02 16 0 518 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 16 0 824 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 16 0 520 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 16 0 336 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 16 0 275 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.49 +0.03 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.39 +0.02 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.30 +0.03 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.20 +0.03 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.96 +0.03 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.72 +0.03 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.48 +0.03 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.25 +0.02 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.01 +0.03 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.82 +0.03 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.64 +0.02 16 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 +0.01 16 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 +0.01 17 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 +0.01 17 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 +0.01 16 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 +0.01 16 0 222 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 +0.01 17 0 76 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 400 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 17 0 546 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 17 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.30 +0.03 27 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.20 +0.03 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.96 +0.03 23 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.72 +0.03 21 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.48 +0.02 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.26 +0.02 18 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.04 +0.03 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.85 +0.02 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.69 +0.03 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.54 +0.02 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.41 +0.02 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.31 +0.01 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.24 +0.01 17 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.13 +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 0.00 16 0 120 0
29SEP27 9.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
TOTAL CALL 1,318 22,331 +1,037
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 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 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 18 0 615 0
29OCT26 7.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 2,990 0
29OCT26 7.25 P 0.00 0.00 0.00 0.23 -0.01 19 0 3,276 0
29OCT26 7.50 P 0.00 0.00 0.00 0.44 -0.02 21 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.93 -0.03 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.18 -0.04 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.43 -0.04 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.68 -0.04 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.93 -0.04 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.18 -0.04 58 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.43 -0.04 63 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.68 -0.04 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 169 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 -0.01 15 0 751 0
27NOV26 7.00 P 0.11 0.11 0.11 0.11 -0.02 15 56 754 -56
27NOV26 7.25 P 0.00 0.00 0.00 0.25 -0.03 15 0 1,357 0
27NOV26 7.50 P 0.00 0.00 0.00 0.44 -0.03 15 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.68 -0.03 18 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.93 -0.03 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.18 -0.04 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.43 -0.04 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.68 -0.04 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.93 -0.04 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.18 -0.04 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.43 -0.04 45 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.68 -0.04 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 0.01 0.01 0.01 0.00 20 2 506 -2
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 16 0 708 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 15 0 1,157 0
30DEC26 7.00 P 0.16 0.16 0.16 0.15 -0.01 15 81 486 +79
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.02 15 0 906 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 -0.03 16 0 905 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 -0.03 15 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 -0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.03 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 -0.03 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 -0.03 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 -0.03 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 -0.03 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 -0.03 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 -0.03 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 -0.03 46 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.02 0.00 16 0 50 0
28JAN27 6.50 P 0.00 0.00 0.00 0.04 -0.01 15 0 9 0
28JAN27 6.75 P 0.00 0.00 0.00 0.09 -0.01 15 0 206 0
28JAN27 7.00 P 0.00 0.00 0.00 0.18 -0.02 15 0 245 0
28JAN27 7.25 P 0.00 0.00 0.00 0.31 -0.01 15 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.49 -0.02 16 0 90 0
28JAN27 7.75 P 0.00 0.00 0.00 0.68 -0.04 14 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.93 -0.03 17 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.19 -0.03 22 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.44 -0.03 25 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.69 -0.03 28 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.94 -0.03 31 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.19 -0.03 34 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 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 17 0 551 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 -0.01 16 0 380 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 -0.02 16 0 1,300 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 -0.02 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 -0.02 16 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 -0.03 16 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.94 -0.03 16 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 -0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 -0.03 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 -0.03 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 -0.03 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 -0.03 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 -0.03 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 -0.03 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 -0.03 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 17 0 326 0
29JUN27 6.25 P 0.00 0.00 0.00 0.12 0.00 17 0 718 0
29JUN27 6.50 P 0.00 0.00 0.00 0.18 -0.01 16 0 883 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 -0.02 16 0 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 -0.02 16 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 -0.02 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.68 -0.04 16 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.88 -0.02 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.08 -0.03 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.29 -0.02 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.51 -0.03 16 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.74 -0.03 16 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.98 -0.02 17 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.21 -0.03 15 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.45 -0.04 12 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.69 -0.03 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 18 0 23 0
29SEP27 5.75 P 0.00 0.00 0.00 0.07 0.00 18 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.11 0.00 17 0 40 0
29SEP27 6.25 P 0.00 0.00 0.00 0.17 -0.01 17 0 26 0
29SEP27 6.50 P 0.00 0.00 0.00 0.25 -0.01 17 0 28 0
29SEP27 6.75 P 0.00 0.00 0.00 0.35 -0.01 18 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.47 -0.02 18 0 95 0
29SEP27 7.25 P 0.00 0.00 0.00 0.61 -0.02 18 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.78 0.00 18 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.93 -0.03 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.12 -0.03 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.36 -0.03 19 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.58 -0.03 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.80 -0.03 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.03 -0.03 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.26 -0.03 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.49 -0.03 20 0 0 0
TOTAL PUT 139 26,503 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 26.120
29OCT26 18.00 C 0.00 0.00 0.00 8.40 +0.42 115 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.88 +0.40 106 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.37 +0.39 98 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.86 +0.38 91 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.34 +0.36 82 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.31 +0.33 67 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.29 +0.31 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.26 +0.27 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.20 +0.17 23 0 15 0
29OCT26 25.00 C 1.61 1.65 1.54 1.29 +0.13 20 75 146 0
29OCT26 26.00 C 0.84 0.98 0.79 0.64 +0.10 22 34 219 -30
29OCT26 27.00 C 0.31 0.43 0.31 0.25 +0.05 22 20 315 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 117 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 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 66 0 65 0
27NOV26 18.00 C 0.00 0.00 0.00 8.40 +0.38 71 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.88 +0.36 65 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.38 +0.35 61 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.89 +0.36 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.38 +0.35 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.37 +0.39 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.36 +0.30 36 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.29 +0.18 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.41 +0.17 23 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 1.60 +0.11 22 0 67 0
27NOV26 26.00 C 1.23 1.23 1.23 1.02 +0.13 23 15 55 0
27NOV26 27.00 C 0.66 0.66 0.66 0.58 +0.08 23 15 173 -3
27NOV26 28.00 C 0.32 0.32 0.32 0.31 +0.06 23 4 146 +4
27NOV26 29.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 147 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 0.00 23 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 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 37 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 42 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.50 +0.48 59 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.99 +0.47 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.48 +0.45 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.97 +0.44 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.46 +0.43 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.45 +0.37 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.47 +0.30 30 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.44 +0.16 23 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.62 +0.14 23 0 53 0
30DEC26 25.00 C 0.00 0.00 0.00 1.86 +0.09 22 0 134 0
30DEC26 26.00 C 0.00 0.00 0.00 1.29 +0.10 22 0 163 0
30DEC26 27.00 C 1.09 1.09 1.09 0.84 +0.07 22 15 50 +15
30DEC26 28.00 C 0.00 0.00 0.00 0.53 +0.05 23 0 363 0
30DEC26 29.00 C 0.36 0.36 0.36 0.32 +0.04 23 2 197 +2
30DEC26 30.00 C 0.21 0.26 0.21 0.19 +0.02 23 30 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 77 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 23 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 34 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 39 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 8.55 +0.48 51 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.04 +0.46 47 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.53 +0.44 44 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.03 +0.43 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.52 +0.40 37 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.53 +0.38 32 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.55 +0.27 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.57 +0.15 22 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 2.78 +0.11 23 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.07 +0.09 22 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 1.49 +0.07 22 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 1.03 +0.05 22 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.69 +0.04 22 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
28JAN27 32.00 C 0.11 0.11 0.11 0.11 +0.01 23 10 10 +10
28JAN27 33.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.02 0.00 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 8.65 +0.46 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.15 +0.44 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.66 +0.43 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.16 +0.39 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.67 +0.37 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.72 +0.33 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.82 +0.30 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.98 +0.26 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.22 +0.20 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.47 +0.10 23 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 1.90 +0.08 22 0 70 0
30MAR27 27.00 C 0.00 0.00 0.00 1.44 +0.07 23 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 1.07 +0.06 23 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.78 +0.05 23 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.56 +0.04 23 0 30 0
30MAR27 31.00 C 0.47 0.47 0.47 0.40 +0.04 23 7 265 +7
30MAR27 32.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 2,447 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 0.00 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 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 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.78 +0.40 37 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.29 +0.38 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.80 +0.36 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.32 +0.35 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.85 +0.32 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.94 +0.29 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.08 +0.26 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.29 +0.32 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.46 +0.18 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.84 +0.18 23 0 42 0
29JUN27 26.00 C 0.00 0.00 0.00 2.37 +0.18 24 0 42 0
29JUN27 27.00 C 0.00 0.00 0.00 1.89 +0.16 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.47 +0.13 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.16 +0.13 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 0.89 +0.11 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.67 +0.09 23 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.51 +0.08 23 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.38 +0.07 23 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.28 +0.05 23 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.21 +0.04 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 21 0
29SEP27 18.00 C 0.00 0.00 0.00 8.80 +0.42 35 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.32 +0.39 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.85 +0.38 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.38 +0.38 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.93 +0.35 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.05 +0.33 27 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.24 +0.33 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.34 +0.13 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.69 +0.14 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.09 +0.09 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.56 +0.07 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.11 +0.07 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 1.73 +0.06 23 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.44 +0.09 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.16 -0.01 24 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 0.94 +0.05 24 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 0.75 +0.03 24 0 31 0
29SEP27 33.00 C 0.00 0.00 0.00 0.61 +0.03 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
TOTAL CALL 227 8,584 +5
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 87 0
29OCT26 25.00 P 0.13 0.19 0.09 0.16 -0.04 22 7 129 -7
29OCT26 26.00 P 0.40 0.43 0.29 0.51 -0.08 23 35 235 +15
29OCT26 27.00 P 0.73 0.73 0.73 1.11 -0.15 23 4 159 0
29OCT26 28.00 P 1.58 1.60 1.56 1.93 -0.16 23 5 66 +5
29OCT26 29.00 P 0.00 0.00 0.00 2.88 -0.18 0 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 3.88 -0.18 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.88 -0.29 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.88 -0.29 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.88 -0.29 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.88 -0.24 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.88 -0.24 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.88 -0.24 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.88 -0.24 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.88 -0.30 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.88 -0.30 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 24 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 0.00 24 0 15 0
27NOV26 24.00 P 0.16 0.16 0.16 0.19 -0.01 24 3 84 -3
27NOV26 25.00 P 0.00 0.00 0.00 0.43 -0.03 24 0 117 0
27NOV26 26.00 P 0.00 0.00 0.00 0.81 -0.08 23 0 205 0
27NOV26 27.00 P 0.00 0.00 0.00 1.38 -0.10 23 0 286 0
27NOV26 28.00 P 0.00 0.00 0.00 2.11 -0.12 24 0 85 0
27NOV26 29.00 P 0.00 0.00 0.00 2.95 -0.16 23 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.89 -0.17 23 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 4.88 -0.30 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.88 -0.30 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.88 -0.30 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.88 -0.30 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.88 -0.29 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.88 -0.29 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.88 -0.29 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.88 -0.30 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.88 -0.30 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 -0.03 23 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 0.62 -0.05 23 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 1.03 -0.08 23 0 49 0
30DEC26 27.00 P 1.32 1.52 1.32 1.58 -0.10 23 17 134 +13
30DEC26 28.00 P 0.00 0.00 0.00 2.28 -0.11 23 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.06 -0.14 23 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.94 -0.16 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.89 -0.29 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.88 -0.30 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.88 -0.30 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.88 -0.30 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.88 -0.30 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.88 -0.30 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.88 -0.29 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.88 -0.30 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.88 -0.30 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.88 -0.28 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.88 -0.28 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.88 -0.28 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.88 -0.28 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.88 -0.28 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 30 0
28JAN27 22.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.23 -0.04 23 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.44 -0.05 23 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.76 -0.06 23 0 38 0
28JAN27 26.00 P 1.05 1.05 1.05 1.18 -0.08 23 3 3 +3
28JAN27 27.00 P 0.00 0.00 0.00 1.72 -0.11 23 0 15 0
28JAN27 28.00 P 2.14 2.14 2.14 2.40 -0.10 23 15 15 +15
28JAN27 29.00 P 0.00 0.00 0.00 3.14 -0.15 23 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.99 -0.16 23 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.91 -0.27 23 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.88 -0.30 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.88 -0.30 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.88 -0.30 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.88 -0.30 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.88 -0.30 0 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 0.01 -0.01 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.23 -0.03 23 0 19 0
30MAR27 23.00 P 0.39 0.39 0.39 0.41 -0.04 23 2 14 -1
30MAR27 24.00 P 0.00 0.00 0.00 0.67 -0.05 23 0 41 0
30MAR27 25.00 P 0.00 0.00 0.00 1.01 -0.06 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.44 -0.07 23 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.98 -0.09 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.62 -0.11 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.33 -0.13 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.13 -0.14 23 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.99 -0.22 23 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.91 -0.27 22 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 6.88 -0.30 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.88 -0.30 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.88 -0.30 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.88 -0.30 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.88 -0.29 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.88 -0.30 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.88 -0.30 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.88 -0.28 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.88 -0.28 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.88 -0.28 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.88 -0.28 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.88 -0.28 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.06 0.00 23 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.57 +0.02 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 +0.01 24 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.16 -0.03 23 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.57 -0.06 23 0 41 0
29JUN27 26.00 P 0.00 0.00 0.00 2.05 -0.09 23 0 75 0
29JUN27 27.00 P 0.00 0.00 0.00 2.57 -0.02 22 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.29 -0.04 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.98 -0.15 23 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.59 -0.31 21 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.37 -0.35 20 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.19 -0.39 19 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.03 -0.43 17 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.95 -0.41 16 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.06 -0.22 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.99 -0.23 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.94 -0.23 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.89 -0.29 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.88 -0.30 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.88 -0.28 0 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.56 -0.04 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.81 -0.05 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.12 -0.06 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.51 -0.06 24 0 3 0
29SEP27 25.00 P 0.00 0.00 0.00 1.96 -0.06 25 0 30 0
29SEP27 26.00 P 0.00 0.00 0.00 2.48 -0.07 25 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 3.06 -0.06 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.69 -0.07 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.27 -0.26 24 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.88 -0.39 22 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.64 -0.40 22 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.43 -0.44 22 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.33 -0.39 22 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.18 -0.40 22 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.06 -0.40 21 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.99 -0.39 21 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.02 -0.27 24 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.96 -0.26 24 0 0 0
TOTAL PUT 91 4,626 +40
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$ 6.125
29OCT26 4.20 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.14 0.00 43 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.89 0.00 34 0 122 0
29OCT26 5.50 C 0.00 0.00 0.00 0.64 -0.02 25 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.44 0.00 33 0 1,032 0
29OCT26 6.00 C 0.25 0.25 0.25 0.27 0.00 33 15 539 0
29OCT26 6.25 C 0.13 0.13 0.13 0.15 0.00 34 15 1,260 -7
29OCT26 6.50 C 0.08 0.08 0.07 0.08 0.00 35 115 638 +4
29OCT26 6.75 C 0.00 0.00 0.00 0.04 0.00 36 0 235 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 38 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 830 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.65 -0.01 40 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.55 -0.01 37 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.45 -0.01 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.35 -0.02 31 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.25 -0.01 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.16 -0.01 33 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.90 -0.04 19 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.69 -0.03 27 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.51 -0.02 30 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 208 0
27NOV26 6.25 C 0.23 0.23 0.23 0.24 -0.01 31 100 552 +37
27NOV26 6.50 C 0.00 0.00 0.00 0.16 0.00 32 0 460 0
27NOV26 6.75 C 0.00 0.00 0.00 0.10 0.00 32 0 160 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 0.00 33 0 19 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 115 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.96 -0.01 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.86 -0.01 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.76 -0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.65 -0.03 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.57 -0.01 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.47 -0.01 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.38 -0.01 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.28 -0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.17 -0.03 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.94 -0.02 24 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.75 -0.01 28 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 -0.02 29 0 116 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 -0.01 30 0 348 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.01 30 0 904 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 0.00 31 0 431 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 0.00 32 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.01 31 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 32 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 32 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
28JAN27 4.50 C 0.00 0.00 0.00 1.68 -0.02 30 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.59 -0.01 32 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.49 -0.02 30 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.40 -0.01 30 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.31 -0.01 30 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.22 -0.01 30 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.01 -0.02 30 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.82 -0.02 30 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
28JAN27 6.75 C 0.23 0.23 0.22 0.22 -0.01 31 400 400 +400
28JAN27 7.00 C 0.00 0.00 0.00 0.16 0.00 31 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.06 0.00 32 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
28JAN27 8.50 C 0.00 0.00 0.00 0.02 - 32 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 2.00 -0.03 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.91 -0.02 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.82 -0.02 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.73 -0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.64 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.55 -0.02 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.44 -0.02 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.38 -0.01 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.27 -0.03 28 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.08 -0.01 29 0 27 0
30MAR27 5.50 C 0.00 0.00 0.00 0.91 -0.04 29 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.78 -0.01 31 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.64 -0.01 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 -0.03 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 -0.02 31 0 250 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.01 32 0 161 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.01 32 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.01 32 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 32 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 0.00 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 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 2.06 -0.02 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.95 -0.05 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.87 -0.04 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.78 -0.03 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.69 -0.01 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.61 0.00 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.52 -0.04 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.45 -0.04 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.38 -0.03 32 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.18 -0.04 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.01 0.00 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.86 0.00 30 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 +0.01 32 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 +0.01 32 0 650 0
29JUN27 6.50 C 0.00 0.00 0.00 0.52 +0.01 31 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 +0.01 31 0 1,017 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 +0.01 31 0 157 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 +0.01 31 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 +0.01 31 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 +0.01 31 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 +0.01 31 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 0.00 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 0.00 30 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 0.00 31 0 43 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 55 0
29SEP27 4.30 C 0.00 0.00 0.00 1.97 -0.04 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.89 -0.02 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.80 -0.04 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.72 -0.02 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.64 -0.02 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.56 -0.02 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.49 -0.02 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.41 -0.02 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.23 -0.02 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.07 -0.02 32 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.95 0.00 33 0 39 0
29SEP27 6.00 C 0.82 0.82 0.82 0.84 +0.01 34 165 285 +120
29SEP27 6.25 C 0.70 0.70 0.70 0.71 -0.01 33 15 15 +15
29SEP27 6.50 C 0.00 0.00 0.00 0.62 0.00 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 0.24 +0.01 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.20 0.00 33 0 152 0
29SEP27 8.50 C 0.00 0.00 0.00 0.17 - 33 0 0 -
TOTAL CALL 825 25,010 +569
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 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 34 0 436 0
29OCT26 5.75 P 0.05 0.06 0.05 0.06 +0.01 34 48 806 +33
29OCT26 6.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 201 0
29OCT26 6.25 P 0.00 0.00 0.00 0.27 +0.01 35 0 112 0
29OCT26 6.50 P 0.00 0.00 0.00 0.45 +0.01 36 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.65 +0.02 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.88 +0.01 33 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.13 +0.02 40 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.38 +0.02 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.63 +0.01 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.88 +0.01 59 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.13 +0.01 64 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.38 +0.01 70 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 0.00 31 0 614 0
27NOV26 5.75 P 0.00 0.00 0.00 0.12 -0.01 31 0 331 0
27NOV26 6.00 P 0.23 0.23 0.23 0.22 +0.02 32 25 347 +10
27NOV26 6.25 P 0.00 0.00 0.00 0.35 0.00 32 0 62 0
27NOV26 6.50 P 0.00 0.00 0.00 0.52 +0.01 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.72 +0.04 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.91 +0.01 32 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.14 +0.02 33 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.38 -0.01 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.63 0.00 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.88 +0.01 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.13 +0.01 45 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.38 - 49 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 0.02 +0.01 30 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 935 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 192 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 0.00 31 0 462 0
30DEC26 5.75 P 0.17 0.17 0.17 0.18 +0.01 30 3 205 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 +0.01 31 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.58 +0.01 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 0.75 -0.01 31 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 -0.01 31 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 -0.02 31 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 -0.02 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.63 -0.01 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 +0.03 43 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 +0.01 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.38 +0.01 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.63 +0.01 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.88 +0.01 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.13 +0.01 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.38 +0.01 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.63 +0.01 54 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 0.00 0.00 0.00 0.08 0.00 29 0 3 0
28JAN27 5.50 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
28JAN27 6.00 P 0.34 0.34 0.34 0.34 +0.01 31 30 35 +30
28JAN27 6.25 P 0.00 0.00 0.00 0.47 +0.01 31 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.63 +0.02 32 0 10 0
28JAN27 6.75 P 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.98 -0.01 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.18 -0.03 30 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.41 -0.02 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.64 -0.02 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.91 +0.02 38 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.13 0.00 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.38 - 37 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 0.00 27 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 0.00 29 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 30 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 30 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 0.00 30 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 -0.01 30 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 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 0.14 0.14 0.14 0.15 -0.01 31 100 148 +85
30MAR27 5.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 111 0
30MAR27 5.75 P 0.31 0.31 0.31 0.32 0.00 31 15 102 +15
30MAR27 6.00 P 0.42 0.42 0.42 0.44 +0.02 32 15 89 0
30MAR27 6.25 P 0.00 0.00 0.00 0.57 +0.01 32 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.72 +0.02 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 0.90 +0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.09 +0.02 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.29 +0.04 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.50 +0.01 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.68 +0.01 32 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.91 +0.02 32 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.18 +0.01 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.38 +0.01 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.66 +0.03 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.90 +0.02 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.13 +0.01 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.40 +0.03 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.65 +0.03 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.05 0.00 29 0 27 0
29JUN27 4.30 P 0.00 0.00 0.00 0.07 +0.01 30 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 0.00 30 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.12 0.00 30 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 +0.01 30 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 +0.01 30 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 +0.01 30 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.29 +0.01 30 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.39 +0.02 30 0 113 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 +0.02 30 0 226 0
29JUN27 6.00 P 0.00 0.00 0.00 0.63 +0.02 29 0 156 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 0.00 29 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 0.96 +0.05 30 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.13 +0.02 30 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.32 +0.03 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.51 +0.02 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.72 +0.03 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.93 +0.03 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.08 +0.02 24 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.37 +0.03 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.59 +0.02 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.82 +0.02 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.06 +0.03 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.29 +0.02 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.53 +0.13 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.76 +0.01 29 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.14 +0.01 33 0 32 0
29SEP27 4.40 P 0.00 0.00 0.00 0.15 +0.01 32 0 11 0
29SEP27 4.50 P 0.00 0.00 0.00 0.18 0.00 33 0 65 0
29SEP27 4.60 P 0.00 0.00 0.00 0.20 0.00 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.25 +0.01 32 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.28 0.00 32 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.31 0.00 32 0 45 0
29SEP27 5.25 P 0.00 0.00 0.00 0.41 +0.01 32 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.51 +0.01 32 0 25 0
29SEP27 5.75 P 0.00 0.00 0.00 0.63 +0.01 32 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.77 +0.02 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.92 +0.02 32 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.09 +0.02 33 0 45 0
29SEP27 6.75 P 1.23 1.23 1.23 1.27 +0.02 33 15 75 +15
29SEP27 7.00 P 0.00 0.00 0.00 1.46 +0.02 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.66 +0.03 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.86 +0.03 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.06 +0.02 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.28 +0.03 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.49 +0.02 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.71 - 36 0 0 -
TOTAL PUT 251 16,463 +188
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$ 95.600
29OCT26 42.00 C 0.00 0.00 0.00 53.68 -10.31 103 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 52.68 -10.33 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 51.68 -10.18 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 50.68 -10.07 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 49.69 -10.03 98 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 48.69 -10.32 91 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 47.69 -10.31 80 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 46.69 -10.33 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 45.69 -9.97 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 43.20 -10.31 77 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 40.70 -9.99 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 38.21 -10.31 68 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 35.71 -10.32 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.22 -10.33 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.73 -10.17 58 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.24 -10.36 55 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.77 -9.96 56 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.31 -10.15 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.89 -9.88 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.52 -9.82 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.23 -9.65 55 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.04 -9.44 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.99 -9.12 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.08 -8.72 55 0 0 0
29OCT26 90.00 C 8.10 8.10 8.10 8.11 -7.83 52 1 1 +1
29OCT26 92.50 C 8.07 8.07 8.06 6.72 -7.10 54 16 16 +16
29OCT26 95.00 C 7.46 7.46 5.42 5.31 -6.99 53 17 15 +15
29OCT26 97.50 C 5.48 5.48 4.20 4.20 -6.30 54 109 106 +106
29OCT26 100.00 C 5.31 5.31 3.36 3.36 -5.50 55 35 27 +23
29OCT26 102.50 C 4.70 4.70 2.70 2.67 -4.63 56 16 19 +8
29OCT26 105.00 C 5.20 5.20 2.10 2.01 -4.04 56 47 197 +25
29OCT26 107.50 C 4.33 4.33 1.91 1.50 -3.56 56 50 54 -13
29OCT26 110.00 C 2.38 2.47 1.39 1.10 -2.99 56 37 386 +7
29OCT26 112.50 C 1.94 1.94 1.05 0.80 -2.47 56 24 63 +18
29OCT26 115.00 C 1.69 1.69 0.85 0.57 -2.01 56 37 310 +8
29OCT26 117.50 C 1.95 1.95 0.67 0.40 -1.61 56 43 142 +2
29OCT26 120.00 C 1.68 1.68 0.48 0.28 -1.27 56 48 326 -4
29OCT26 122.50 C 0.72 0.72 0.40 0.19 -0.99 55 11 555 -2
29OCT26 125.00 C 0.45 0.45 0.34 0.13 -0.76 55 8 112 0
29OCT26 127.50 C 0.00 0.00 0.00 0.09 -0.57 56 0 81 0
29OCT26 130.00 C 0.32 0.32 0.25 0.06 -0.43 56 6 84 +1
29OCT26 132.50 C 0.00 0.00 0.00 0.04 -0.32 56 0 121 0
29OCT26 135.00 C 0.45 0.45 0.20 0.03 -0.23 56 5 155 -3
29OCT26 137.50 C 0.00 0.00 0.00 0.02 -0.17 57 0 70 0
29OCT26 140.00 C 0.18 0.18 0.09 0.01 -0.13 55 39 140 +17
29OCT26 142.50 C 0.19 0.19 0.15 0.01 -0.09 57 24 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.06 60 0 141 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.04 62 0 31 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 217 0
29OCT26 152.50 C 0.06 0.06 0.06 0.01 -0.02 66 25 80 0
29OCT26 155.00 C 0.06 0.06 0.05 0.01 -0.01 68 21 55 0
29OCT26 157.50 C 0.04 0.04 0.04 0.01 0.00 70 6 105 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29OCT26 170.00 C 0.02 0.02 0.02 0.01 0.00 80 4 114 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 85 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 89 0 63 0
29OCT26 185.00 C 0.01 0.01 0.01 0.01 0.00 90 1 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 92 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 97 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 98 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 100 0 61 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 103 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 106 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 108 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 111 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 121 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 126 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 128 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 131 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 133 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 135 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 147 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 53.79 -10.20 71 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 52.79 -10.22 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 51.80 -10.06 69 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 50.80 -9.97 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 49.81 -9.95 66 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 48.81 -10.20 58 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 47.82 -10.18 63 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 46.83 -10.19 65 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 45.84 -9.95 65 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 43.36 -10.15 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 40.90 -9.93 64 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 38.21 -10.31 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 35.76 -10.27 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 33.35 -10.20 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 30.91 -10.13 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 28.63 -9.98 53 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.30 -9.91 53 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.10 -9.86 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.99 -9.56 57 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.04 -9.36 58 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.60 -8.54 64 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.80 -8.21 64 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.12 -7.84 64 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 13.56 -7.72 64 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 11.74 -7.67 61 0 0 0
27NOV26 92.50 C 11.78 11.78 11.78 10.44 -7.10 61 15 15 +15
27NOV26 95.00 C 12.03 12.03 12.03 9.25 -6.68 62 15 55 +11
27NOV26 97.50 C 10.21 10.27 10.21 8.17 -6.26 62 10 10 +10
27NOV26 100.00 C 9.11 9.11 8.40 7.24 -5.74 63 35 20 +20
27NOV26 102.50 C 0.00 0.00 0.00 6.41 -5.36 63 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 5.68 -4.79 64 0 11 0
27NOV26 107.50 C 0.00 0.00 0.00 5.02 -4.43 64 0 2 0
27NOV26 110.00 C 8.12 8.12 5.60 4.43 -3.94 65 16 94 +16
27NOV26 112.50 C 4.63 4.63 4.63 3.84 -3.75 65 1 18 0
27NOV26 115.00 C 4.44 4.50 3.56 3.32 -3.51 65 21 40 +16
27NOV26 117.50 C 3.37 3.37 3.37 2.86 -3.19 65 3 33 +3
27NOV26 120.00 C 4.22 4.22 2.86 2.46 -2.89 65 8 54 +3
27NOV26 122.50 C 0.00 0.00 0.00 2.11 -2.60 65 0 15 0
27NOV26 125.00 C 4.13 4.13 2.55 1.80 -2.35 64 12 31 +10
27NOV26 127.50 C 0.00 0.00 0.00 1.54 -2.10 64 0 19 0
27NOV26 130.00 C 3.11 3.11 2.10 1.31 -1.88 64 14 177 +4
27NOV26 132.50 C 2.25 2.25 1.56 1.12 -1.67 64 17 31 +9
27NOV26 135.00 C 0.00 0.00 0.00 0.95 -1.49 64 0 24 0
27NOV26 137.50 C 1.74 1.74 1.74 0.81 -1.31 64 3 28 -1
27NOV26 140.00 C 1.30 1.30 1.21 0.68 -1.17 64 7 79 0
27NOV26 142.50 C 1.44 1.44 1.44 0.58 -1.03 64 6 34 -2
27NOV26 145.00 C 1.07 1.07 1.07 0.49 -0.90 64 2 5 -1
27NOV26 147.50 C 1.00 1.00 1.00 0.41 -0.80 64 2 39 +2
27NOV26 150.00 C 1.05 1.10 0.84 0.35 -0.69 64 13 64 +8
27NOV26 152.50 C 0.00 0.00 0.00 0.29 -0.61 64 0 37 0
27NOV26 155.00 C 0.00 0.00 0.00 0.25 -0.53 64 0 19 0
27NOV26 157.50 C 0.68 0.68 0.68 0.21 -0.46 64 1 0 -1
27NOV26 160.00 C 0.00 0.00 0.00 0.17 -0.41 64 0 80 0
27NOV26 162.50 C 0.00 0.00 0.00 0.15 -0.35 64 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.12 -0.31 64 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.10 -0.27 64 0 2 0
27NOV26 170.00 C 0.37 0.37 0.37 0.09 -0.23 65 1 13 0
27NOV26 172.50 C 0.00 0.00 0.00 0.07 -0.20 64 0 2 0
27NOV26 175.00 C 0.00 0.00 0.00 0.06 -0.17 64 0 1 0
27NOV26 177.50 C 0.00 0.00 0.00 0.05 -0.15 64 0 79 0
27NOV26 180.00 C 0.30 0.30 0.30 0.04 -0.13 64 1 40 +1
27NOV26 182.50 C 0.00 0.00 0.00 0.03 -0.12 63 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.02 -0.11 62 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 -0.10 59 0 70 0
27NOV26 190.00 C 0.30 0.30 0.30 0.01 -0.08 60 4 3 -1
27NOV26 192.50 C 0.00 0.00 0.00 0.01 -0.07 61 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 -0.06 62 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 -0.05 63 0 1 0
27NOV26 200.00 C 0.15 0.15 0.14 0.01 -0.04 64 6 283 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 77 0 132 0
27NOV26 240.00 C 0.04 0.04 0.04 0.01 0.00 78 5 7 +5
27NOV26 245.00 C 0.03 0.03 0.03 0.01 0.00 80 10 25 +10
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 168 0
30DEC26 42.00 C 0.00 0.00 0.00 53.79 -10.20 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 52.79 -10.22 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 51.80 -10.17 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 50.80 -10.15 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 49.81 -10.18 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 48.81 -10.21 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 47.82 -10.21 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 46.83 -10.22 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 45.84 -10.23 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.41 -10.22 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.00 -10.21 0 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 38.69 -10.09 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.37 -9.82 56 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 34.02 -10.02 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.81 -9.87 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.65 -9.79 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.65 -9.33 59 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 25.59 -9.37 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.68 -9.18 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.86 -8.93 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.21 -8.59 61 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 19.10 -7.77 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.57 -7.73 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.13 -7.42 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.34 -7.54 62 0 0 0
30DEC26 92.50 C 14.39 14.39 14.39 13.12 -7.19 62 15 15 +15
30DEC26 95.00 C 14.23 14.26 13.63 11.98 -6.85 62 36 36 +36
30DEC26 97.50 C 0.00 0.00 0.00 10.93 -6.52 63 0 0 0
30DEC26 100.00 C 10.56 10.56 10.56 10.03 -5.83 63 10 30 +10
30DEC26 102.50 C 0.00 0.00 0.00 9.15 -5.38 64 0 198 0
30DEC26 105.00 C 9.78 10.00 8.50 8.53 -4.89 65 51 211 +21
30DEC26 107.50 C 12.59 12.59 8.69 7.74 -4.88 65 30 51 +30
30DEC26 110.00 C 8.47 8.47 8.47 6.94 -4.78 64 4 81 +4
30DEC26 112.50 C 7.70 7.70 7.70 6.46 -4.30 66 6 51 +6
30DEC26 115.00 C 7.16 7.16 7.16 5.84 -4.02 65 8 256 0
30DEC26 117.50 C 6.51 6.58 6.51 5.27 -3.76 65 23 72 +22
30DEC26 120.00 C 5.71 5.79 5.07 4.75 -3.50 65 11 172 -8
30DEC26 122.50 C 4.65 4.65 4.65 4.28 -3.26 65 20 230 0
30DEC26 125.00 C 5.48 5.48 5.48 3.85 -3.03 65 9 154 +9
30DEC26 127.50 C 0.00 0.00 0.00 3.46 -2.63 65 0 58 0
30DEC26 130.00 C 3.90 3.90 3.90 3.11 -2.44 65 150 740 +150
30DEC26 132.50 C 0.00 0.00 0.00 2.79 -2.26 65 0 86 0
30DEC26 135.00 C 0.00 0.00 0.00 2.51 -2.09 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.25 -1.93 65 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 2.01 -1.79 65 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 1.80 -1.65 65 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 1.62 -1.51 65 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 1.45 -1.39 65 0 15 0
30DEC26 150.00 C 2.35 2.35 2.35 1.29 -1.28 65 3 301 +3
30DEC26 152.50 C 2.86 2.86 2.86 1.16 -1.17 65 15 15 0
30DEC26 155.00 C 1.65 1.65 1.65 1.03 -1.08 65 15 45 -15
30DEC26 157.50 C 0.00 0.00 0.00 0.92 -0.99 65 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 0.83 -0.90 65 0 730 0
30DEC26 162.50 C 0.00 0.00 0.00 0.74 -0.82 65 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 0.66 -0.75 65 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 0.59 -0.69 65 0 0 0
30DEC26 170.00 C 1.25 1.25 1.25 0.53 -0.63 65 5 459 0
30DEC26 172.50 C 1.37 1.37 1.37 0.47 -0.61 65 30 46 +30
30DEC26 175.00 C 0.00 0.00 0.00 0.42 -0.52 65 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 0.37 -0.48 65 0 1 0
30DEC26 180.00 C 0.84 0.84 0.84 0.33 -0.44 65 18 33 +8
30DEC26 182.50 C 0.00 0.00 0.00 0.30 -0.39 65 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.27 -0.36 65 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.24 -0.33 65 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 0.21 -0.32 65 0 546 0
30DEC26 192.50 C 0.00 0.00 0.00 0.19 -0.27 65 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.17 -0.25 65 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.15 -0.23 65 0 1 0
30DEC26 200.00 C 0.86 0.86 0.86 0.13 -0.21 64 2 95 0
30DEC26 205.00 C 0.00 0.00 0.00 0.11 -0.17 65 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.09 -0.13 65 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.07 -0.12 65 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.06 -0.09 65 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.05 -0.08 66 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 -0.06 66 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 -0.06 65 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 -0.05 64 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 9 0
30DEC26 250.00 C 0.21 0.21 0.21 0.01 -0.04 63 2 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 107 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 350.00 C 0.03 0.03 0.03 0.01 0.00 82 1 394 -1
28JAN27 42.00 C 0.00 0.00 0.00 53.94 -10.22 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 52.98 -10.17 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 51.98 -10.25 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 51.05 -10.19 44 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 50.04 -10.24 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 49.12 -10.19 54 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 48.13 -10.22 52 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 47.20 -10.14 56 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 46.22 -10.18 55 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 43.86 -10.10 57 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 41.57 -10.01 59 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 39.30 -9.92 60 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 37.06 -9.84 60 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 34.90 -9.72 60 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 32.81 -9.61 61 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 30.78 -9.47 61 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 28.73 -9.39 60 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 26.94 -9.11 61 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 25.15 -8.86 61 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 23.45 -8.63 61 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 21.81 -8.39 61 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 20.31 -8.37 62 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 18.87 -8.07 62 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 17.90 -7.41 64 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 16.18 -7.57 62 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 15.07 -7.21 63 0 0 0
28JAN27 95.00 C 15.65 15.65 15.65 14.00 -6.88 63 15 15 +15
28JAN27 97.50 C 0.00 0.00 0.00 13.00 -6.58 63 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 12.07 -5.82 64 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 11.22 -5.52 64 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 10.42 -5.44 64 0 500 0
28JAN27 107.50 C 10.80 10.80 10.80 9.69 -5.17 65 15 15 +15
28JAN27 110.00 C 0.00 0.00 0.00 9.01 -4.91 65 0 0 0
28JAN27 112.50 C 8.84 8.84 8.84 8.34 -4.73 65 15 15 +15
28JAN27 115.00 C 8.00 8.00 8.00 7.68 -4.55 65 20 20 +20
28JAN27 117.50 C 0.00 0.00 0.00 7.06 -4.41 65 0 41 0
28JAN27 120.00 C 0.00 0.00 0.00 6.48 -4.19 65 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 5.96 -3.96 65 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 5.47 -3.75 65 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 5.02 -3.29 65 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 4.47 -3.25 64 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 4.10 -3.28 64 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 3.76 -3.09 64 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 3.44 -2.72 64 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 3.15 -2.57 64 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 2.89 -2.41 64 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 2.64 -2.27 64 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 2.42 -2.13 64 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 2.22 -1.99 64 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 2.03 -1.87 64 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 1.86 -1.75 64 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 1.70 -1.64 64 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 1.55 -1.54 64 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 1.42 -1.44 64 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 1.30 -1.35 64 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 1.19 -1.26 64 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 1.09 -1.18 64 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 1.00 -1.10 64 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.91 -1.03 64 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.83 -0.97 64 0 0 0
28JAN27 180.00 C 1.88 1.88 1.88 0.76 -0.90 64 2 2 +2
28JAN27 182.50 C 0.00 0.00 0.00 0.70 -0.84 64 0 15 0
28JAN27 185.00 C 1.68 1.68 1.49 0.66 -0.80 64 35 35 +35
30MAR27 42.00 C 0.00 0.00 0.00 54.48 -10.25 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 53.57 -10.22 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 52.69 -10.11 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 51.70 -10.19 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 50.86 -10.09 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 49.87 -10.12 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 48.95 -10.13 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 48.05 -10.15 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 47.19 -10.04 63 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.95 -10.00 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.85 -9.86 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.72 -9.83 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.69 -9.72 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.78 -9.51 63 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 34.84 -9.41 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.01 -9.27 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.25 -9.08 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.58 -8.91 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.03 -8.61 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.43 -8.74 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.04 -8.44 64 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.67 -8.21 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.36 -7.98 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.13 -7.72 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.90 -7.53 64 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 18.87 -7.22 64 0 0 0
30MAR27 95.00 C 20.63 20.63 20.63 17.80 -7.40 65 15 17 +15
30MAR27 97.50 C 20.39 20.39 18.45 16.87 -6.74 65 51 51 +51
30MAR27 100.00 C 0.00 0.00 0.00 15.97 -6.90 65 0 2 0
30MAR27 102.50 C 16.53 16.53 16.53 15.09 -5.91 65 12 27 +11
30MAR27 105.00 C 17.69 17.69 16.47 14.29 -5.92 66 15 653 0
30MAR27 107.50 C 14.86 14.86 14.86 13.55 -5.68 66 15 549 +15
30MAR27 110.00 C 0.00 0.00 0.00 12.83 -5.47 66 0 381 0
30MAR27 112.50 C 0.00 0.00 0.00 12.18 -5.24 67 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.56 -5.04 67 0 50 0
30MAR27 117.50 C 0.00 0.00 0.00 10.88 -4.98 67 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.25 -4.87 67 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 9.64 -4.75 67 0 0 0
30MAR27 125.00 C 9.50 9.50 9.50 9.08 -4.56 67 1 4 +1
30MAR27 127.50 C 0.00 0.00 0.00 8.54 -4.40 67 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 8.04 -4.23 67 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 7.57 -4.07 66 0 5 0
30MAR27 135.00 C 0.00 0.00 0.00 7.12 -3.91 66 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 6.70 -3.76 66 0 48 0
30MAR27 140.00 C 8.32 8.32 8.32 6.31 -3.61 66 30 33 +30
30MAR27 142.50 C 0.00 0.00 0.00 5.77 -3.63 66 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 5.59 -3.33 66 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 5.11 -3.34 66 0 31 0
30MAR27 150.00 C 7.40 7.40 6.63 4.95 -3.06 66 143 126 +103
30MAR27 152.50 C 0.00 0.00 0.00 4.53 -3.07 66 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 4.26 -2.94 66 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 4.01 -2.82 66 0 0 0
30MAR27 160.00 C 5.55 5.59 5.55 3.89 -2.59 66 60 62 +60
30MAR27 162.50 C 0.00 0.00 0.00 3.55 -2.41 66 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.35 -2.30 66 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 3.15 -2.21 66 0 152 0
30MAR27 170.00 C 4.67 4.67 4.67 3.06 -2.18 66 15 182 +15
30MAR27 172.50 C 0.00 0.00 0.00 2.80 -2.02 66 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 2.63 -1.94 66 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 2.48 -1.86 66 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 2.34 -1.78 66 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 2.20 -1.70 66 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.08 -1.62 66 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 1.96 -1.55 66 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.85 -1.49 66 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 1.74 -1.43 66 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 1.64 -1.36 66 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 1.55 -1.30 66 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.46 -1.25 66 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 1.30 -1.14 66 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.16 -1.04 66 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 1.03 -1.02 66 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 0.92 -0.87 66 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 0.82 -0.80 66 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.73 -0.73 66 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.65 -0.67 66 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.58 -0.62 65 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.52 -0.56 66 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.47 -0.51 66 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.42 -0.47 66 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.37 -0.43 65 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.34 -0.39 66 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.30 -0.36 66 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.27 -0.33 66 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.24 -0.30 65 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.22 -0.29 66 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.20 -0.25 66 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.18 -0.24 66 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.16 -0.22 66 0 34 0
29JUN27 42.00 C 0.00 0.00 0.00 55.66 -10.05 67 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 54.77 -10.04 67 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 53.93 -9.99 67 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 53.09 -9.96 67 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 52.23 -9.94 66 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 51.40 -9.90 66 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 50.57 -9.88 66 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 49.75 -9.81 66 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 48.94 -9.76 66 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 46.95 -9.68 66 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 45.04 -9.55 66 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 43.15 -9.46 66 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.35 -9.33 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.55 -9.25 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.90 -9.07 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.26 -8.93 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.70 -8.76 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.20 -8.60 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.70 -8.76 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.40 -8.50 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.10 -8.28 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.84 -8.11 65 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 26.67 -7.90 66 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 25.53 -7.72 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.28 -7.70 65 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.36 -7.41 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.40 -7.15 66 0 1 0
29JUN27 97.50 C 23.59 23.59 23.46 21.49 -7.00 66 30 30 +30
29JUN27 100.00 C 0.00 0.00 0.00 20.63 -6.81 66 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.81 -6.63 67 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 19.00 -6.08 67 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.29 -6.26 67 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 17.56 -6.11 67 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 16.88 -5.96 67 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.24 -5.80 68 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.63 -5.64 68 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.05 -5.26 68 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 14.41 -5.14 68 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 13.80 -5.22 68 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.22 -5.07 68 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.66 -4.94 68 0 211 0
29JUN27 132.50 C 0.00 0.00 0.00 12.12 -4.82 68 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.61 -4.69 68 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 11.13 -4.55 68 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.66 -4.43 68 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 10.22 -4.31 68 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 9.79 -4.19 68 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 9.39 -4.07 68 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.00 -3.96 68 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 8.63 -3.85 68 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 8.27 -3.75 68 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 7.93 -3.64 68 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 7.61 -3.53 68 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 7.30 -3.43 68 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 7.00 -3.34 68 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 6.72 -3.24 68 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 6.45 -3.15 68 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 6.19 -3.06 68 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 5.94 -2.98 67 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 5.70 -2.89 67 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 5.47 -2.81 67 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 5.26 -2.73 67 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 5.05 -2.65 67 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 4.85 -2.57 67 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 4.66 -2.50 67 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 4.47 -2.44 67 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 4.30 -2.36 67 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 4.13 -2.30 67 0 15 0
29JUN27 200.00 C 5.80 5.98 5.50 3.97 -2.23 67 3 19 +3
29JUN27 205.00 C 0.00 0.00 0.00 3.67 -2.10 67 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 3.40 -1.98 67 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 3.14 -1.87 67 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.91 -1.76 67 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 2.69 -1.67 67 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 2.50 -1.57 67 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 2.32 -1.48 67 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 2.15 -1.40 67 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 1.99 -1.33 67 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 1.85 -1.25 67 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 1.72 -1.18 67 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 1.60 -1.12 67 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 1.49 -1.05 67 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 1.38 -1.00 67 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 1.29 -0.94 67 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 1.17 -0.92 67 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 1.09 -0.87 67 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 1.01 -0.83 67 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 0.95 -0.78 67 0 0 0
29JUN27 300.00 C 2.50 2.50 2.45 0.91 -0.71 67 5 21 +2
29SEP27 42.00 C 0.00 0.00 0.00 56.97 -9.83 69 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 56.16 -9.79 68 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 55.28 -9.86 68 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 54.49 -9.82 67 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 53.71 -9.80 67 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 52.94 -9.76 67 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 52.23 -9.67 68 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 51.51 -9.61 68 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 50.76 -9.58 68 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 48.94 -9.48 67 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 47.17 -9.37 67 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 45.37 -9.35 67 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 43.72 -9.23 67 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 42.20 -9.03 67 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 40.67 -8.88 67 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 39.12 -8.80 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 37.77 -8.59 67 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.39 -8.45 67 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.00 -8.62 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.75 -8.47 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 32.63 -8.22 67 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 31.42 -8.12 67 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.31 -7.92 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 29.36 -7.71 67 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 28.36 -7.47 67 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 27.36 -7.36 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 26.46 -7.27 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 25.59 -7.11 68 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 24.77 -6.88 68 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 23.98 -6.62 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 23.23 -6.47 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 22.51 -6.21 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 21.82 -6.07 69 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 21.15 -5.95 69 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 20.52 -5.82 69 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 19.91 -5.70 69 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 19.29 -5.62 69 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 18.64 -5.57 69 0 1 0
29SEP27 125.00 C 0.00 0.00 0.00 18.02 -5.45 69 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 17.42 -5.33 69 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 16.84 -5.22 69 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 16.28 -5.11 69 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.74 -5.00 69 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 15.23 -4.89 69 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 14.73 -4.78 69 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 14.25 -4.68 69 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 13.79 -4.57 69 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 13.34 -4.48 69 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 12.91 -4.38 69 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 12.50 -4.28 69 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 12.10 -4.19 69 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 11.72 -4.09 69 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 11.34 -4.01 69 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 10.99 -3.91 69 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 10.64 -3.83 69 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 10.31 -3.75 69 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 9.99 -3.66 69 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 9.68 -3.58 69 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 9.38 -3.50 69 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 9.09 -3.43 69 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 8.82 -3.35 69 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 8.55 -3.27 69 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 8.29 -3.20 68 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 8.04 -3.13 68 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 7.80 -3.06 68 0 0 0
TOTAL CALL 1,819 17,581 +1,120
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29OCT26 70.00 P 0.00 0.00 0.00 0.04 +0.03 56 0 6 0
29OCT26 72.50 P 0.00 0.00 0.00 0.08 +0.07 56 0 6 0
29OCT26 75.00 P 0.12 0.21 0.12 0.15 +0.12 56 5 10 +4
29OCT26 77.50 P 0.25 0.32 0.25 0.29 +0.23 56 6 21 +4
29OCT26 80.00 P 0.39 0.48 0.39 0.50 +0.38 56 19 39 +19
29OCT26 82.50 P 0.43 0.75 0.43 0.82 +0.61 56 23 47 +15
29OCT26 85.00 P 0.75 1.34 0.75 1.27 +0.92 56 53 159 -19
29OCT26 87.50 P 0.54 1.87 0.54 1.88 +1.34 56 58 84 +29
29OCT26 90.00 P 0.90 2.79 0.90 2.68 +1.84 56 91 244 -3
29OCT26 92.50 P 2.48 3.64 2.48 3.67 +2.41 57 27 132 -22
29OCT26 95.00 P 2.67 4.74 2.67 4.86 +3.09 57 128 144 +10
29OCT26 97.50 P 3.85 5.61 3.85 6.26 +3.82 57 108 184 +71
29OCT26 100.00 P 3.50 7.26 3.50 7.84 +4.51 58 75 273 +9
29OCT26 102.50 P 8.09 8.19 8.09 9.33 +4.93 55 8 235 -6
29OCT26 105.00 P 6.00 11.00 6.00 11.20 +5.58 55 4 194 0
29OCT26 107.50 P 0.00 0.00 0.00 13.20 +6.09 55 0 115 0
29OCT26 110.00 P 12.93 13.00 12.93 15.31 +6.80 55 2 142 -1
29OCT26 112.50 P 0.00 0.00 0.00 17.52 +7.32 55 0 57 0
29OCT26 115.00 P 12.00 12.00 12.00 20.37 +8.36 68 1 101 +1
29OCT26 117.50 P 0.00 0.00 0.00 22.68 +8.73 69 0 48 0
29OCT26 120.00 P 24.55 24.55 24.55 25.19 +8.69 74 1 86 -1
29OCT26 122.50 P 0.00 0.00 0.00 27.41 +9.36 72 0 16 0
29OCT26 125.00 P 27.25 27.25 27.25 29.89 +9.73 76 2 31 -2
29OCT26 127.50 P 0.00 0.00 0.00 32.34 +9.92 78 0 20 0
29OCT26 130.00 P 31.80 34.13 31.80 35.01 +9.59 87 5 54 -4
29OCT26 132.50 P 0.00 0.00 0.00 37.28 +9.87 84 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 39.75 +9.61 87 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 42.24 +9.75 90 0 41 0
29OCT26 140.00 P 0.00 0.00 0.00 44.66 +9.93 90 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 47.26 +10.05 98 0 10 -8
29OCT26 145.00 P 0.00 0.00 0.00 49.72 +9.92 99 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 52.19 +9.99 101 0 17 -14
29OCT26 150.00 P 53.00 53.00 53.00 54.76 +10.06 107 1 0 -15
29OCT26 152.50 P 0.00 0.00 0.00 57.21 +10.01 109 0 0 -15
29OCT26 155.00 P 0.00 0.00 0.00 59.70 +10.00 111 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 62.25 +10.05 116 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 64.76 +10.06 120 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 67.26 +10.06 123 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 69.75 +10.05 125 0 0 0
29OCT26 167.50 P 62.81 72.32 62.81 72.32 +10.12 131 65 15 0
29OCT26 170.00 P 0.00 0.00 0.00 74.75 +10.05 130 0 0 0
29OCT26 172.50 P 67.81 77.32 67.81 77.32 +10.12 136 58 6 0
29OCT26 175.00 P 0.00 0.00 0.00 79.75 +10.05 135 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 82.25 +10.05 138 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 84.76 +10.06 141 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 87.24 +10.04 142 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 89.73 +10.03 144 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 92.24 +10.04 147 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 94.75 +10.05 150 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 97.25 +10.05 152 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 99.66 +9.96 150 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 102.11 +9.91 148 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 104.76 +10.06 159 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 109.63 +9.93 156 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 114.73 +10.03 166 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 119.74 +10.04 171 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 124.72 +10.02 174 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 129.74 +10.04 179 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 134.73 +10.03 183 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 139.72 +10.02 185 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 144.60 +9.90 180 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 149.62 +9.92 185 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 154.72 +10.02 195 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 159.75 +10.05 201 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 164.73 +10.03 203 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 169.73 +10.03 206 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 174.70 +10.00 207 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 179.70 +10.00 210 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 184.63 +9.93 208 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 189.60 +9.90 208 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 194.63 +9.93 213 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 199.71 +10.01 222 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 204.70 +10.00 224 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 +0.04 65 0 2 0
27NOV26 57.50 P 0.00 0.00 0.00 0.10 +0.06 64 0 13 0
27NOV26 60.00 P 0.00 0.00 0.00 0.17 +0.10 64 0 1 0
27NOV26 62.50 P 0.28 0.28 0.28 0.26 +0.15 64 3 9 +3
27NOV26 65.00 P 0.31 0.31 0.31 0.40 +0.23 64 1 9 0
27NOV26 67.50 P 0.00 0.00 0.00 0.57 +0.31 63 0 2 0
27NOV26 70.00 P 0.38 0.55 0.38 0.81 +0.45 63 2 152 0
27NOV26 72.50 P 0.89 0.98 0.89 1.16 +0.64 64 3 5 +3
27NOV26 75.00 P 0.00 0.00 0.00 1.50 +0.78 63 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 2.00 +1.00 63 0 3 0
27NOV26 80.00 P 1.49 2.10 1.49 2.57 +1.24 63 3 144 +3
27NOV26 82.50 P 2.85 2.85 2.85 3.26 +1.54 63 80 84 +80
27NOV26 85.00 P 2.69 3.81 2.69 4.05 +1.82 63 12 27 +5
27NOV26 87.50 P 4.33 5.00 4.33 5.00 +2.21 63 3 7 +3
27NOV26 90.00 P 4.10 6.00 4.10 5.95 +2.49 62 22 34 +9
27NOV26 92.50 P 6.30 6.84 6.30 7.28 +3.06 64 16 16 +11
27NOV26 95.00 P 5.50 8.30 5.50 8.61 +3.55 64 21 44 +16
27NOV26 97.50 P 6.28 8.33 6.28 10.07 +3.98 65 11 43 +10
27NOV26 100.00 P 9.15 10.44 9.15 11.64 +4.50 66 23 46 +13
27NOV26 102.50 P 12.00 12.00 12.00 13.40 +5.00 67 7 22 +7
27NOV26 105.00 P 10.00 11.55 10.00 15.04 +5.29 67 2 69 0
27NOV26 107.50 P 13.59 13.59 13.59 16.95 +5.75 68 1 25 0
27NOV26 110.00 P 0.00 0.00 0.00 18.82 +5.99 68 0 54 0
27NOV26 112.50 P 0.00 0.00 0.00 20.81 +6.40 69 0 47 0
27NOV26 115.00 P 0.00 0.00 0.00 22.85 +6.69 69 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 24.64 +6.69 67 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 27.03 +7.45 70 0 8 0
27NOV26 122.50 P 27.30 27.30 27.30 29.29 +7.78 71 1 3 0
27NOV26 125.00 P 0.00 0.00 0.00 31.48 +7.98 72 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 33.74 +8.21 73 0 24 0
27NOV26 130.00 P 35.66 35.66 35.66 36.12 +8.48 74 1 10 0
27NOV26 132.50 P 0.00 0.00 0.00 38.37 +8.60 75 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 40.51 +8.60 72 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 43.04 +8.92 76 0 4 0
27NOV26 140.00 P 0.00 0.00 0.00 45.22 +8.87 74 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 47.79 +9.24 77 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 50.28 +8.97 80 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 52.41 +9.21 75 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 55.00 +9.51 79 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 57.47 +9.62 81 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 59.92 +9.82 82 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 62.38 +9.93 83 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 64.81 +9.92 83 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 67.30 +10.08 85 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 69.77 +9.96 86 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 72.32 +10.05 89 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 74.75 +9.96 89 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 77.32 +10.10 93 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 79.75 +10.04 93 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 82.25 +10.05 94 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 84.76 +10.06 96 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 87.24 +10.04 98 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 89.73 +10.03 99 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 92.24 +10.04 101 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 94.75 +10.05 103 0 0 -3
27NOV26 192.50 P 0.00 0.00 0.00 97.25 +10.05 105 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 99.66 +9.96 103 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 102.11 +9.91 102 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 104.76 +10.06 109 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 109.72 +10.02 111 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 114.73 +10.03 114 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 119.74 +10.04 117 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 124.72 +10.02 119 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 129.74 +10.04 122 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 134.73 +10.03 125 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 139.72 +10.02 127 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 144.60 +9.90 125 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 149.72 +10.02 132 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 154.72 +10.02 134 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 159.75 +10.05 137 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 164.73 +10.03 139 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 169.73 +10.03 141 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 174.70 +10.00 142 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 179.70 +10.00 144 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 184.63 +9.93 144 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 189.60 +9.90 144 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 194.70 +10.00 151 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 199.71 +10.01 153 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 204.70 +10.00 155 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.03 65 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 +0.04 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.04 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 +0.05 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 +0.05 65 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 +0.06 65 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 +0.08 65 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 +0.11 65 0 16 0
30DEC26 55.00 P 0.34 0.34 0.34 0.31 +0.16 65 2 12 +2
30DEC26 57.50 P 0.00 0.00 0.00 0.46 +0.24 65 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 0.62 +0.30 64 0 11 0
30DEC26 62.50 P 0.00 0.00 0.00 0.87 +0.40 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.14 +0.53 64 0 13 0
30DEC26 67.50 P 1.20 1.20 1.20 1.50 +0.69 64 10 11 +10
30DEC26 70.00 P 0.00 0.00 0.00 1.90 +0.79 64 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.43 +1.01 64 0 6 0
30DEC26 75.00 P 1.94 2.84 1.94 2.99 +1.16 64 23 21 +17
30DEC26 77.50 P 2.89 3.06 2.89 3.68 +1.42 64 12 19 +7
30DEC26 80.00 P 3.26 4.05 3.26 4.41 +1.60 64 3 101 +1
30DEC26 82.50 P 0.00 0.00 0.00 5.27 +1.88 63 0 45 0
30DEC26 85.00 P 4.00 4.00 4.00 6.17 +2.07 63 1 47 0
30DEC26 87.50 P 7.30 7.30 7.30 7.30 +2.63 64 1 35 +1
30DEC26 90.00 P 7.50 8.41 7.50 8.41 +2.88 64 42 63 +13
30DEC26 92.50 P 0.00 0.00 0.00 9.70 +3.27 64 0 35 0
30DEC26 95.00 P 9.71 10.62 9.71 11.09 +3.66 64 30 58 -1
30DEC26 97.50 P 11.41 11.41 11.41 12.58 +4.00 65 10 57 +10
30DEC26 100.00 P 13.00 13.90 12.68 14.22 +4.43 66 52 171 +10
30DEC26 102.50 P 0.00 0.00 0.00 15.85 +4.75 66 0 296 0
30DEC26 105.00 P 0.00 0.00 0.00 17.48 +4.98 66 0 244 0
30DEC26 107.50 P 0.00 0.00 0.00 19.27 +5.30 67 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 21.13 +5.68 67 0 210 0
30DEC26 112.50 P 0.00 0.00 0.00 23.04 +6.03 68 0 13 0
30DEC26 115.00 P 0.00 0.00 0.00 25.00 +6.14 68 0 100 0
30DEC26 117.50 P 0.00 0.00 0.00 27.00 +6.56 69 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 29.02 +6.76 69 0 636 0
30DEC26 122.50 P 0.00 0.00 0.00 31.14 +7.02 70 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 33.26 +7.22 70 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 35.43 +7.43 71 0 75 0
30DEC26 130.00 P 35.50 35.50 35.50 37.60 +7.60 71 115 138 0
30DEC26 132.50 P 0.00 0.00 0.00 39.83 +7.79 72 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 42.07 +7.58 72 0 82 0
30DEC26 137.50 P 0.00 0.00 0.00 44.32 +8.11 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.61 +8.26 73 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 48.84 +8.31 73 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 51.11 +8.39 73 0 25 0
30DEC26 147.50 P 0.00 0.00 0.00 53.54 +8.61 74 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 55.85 +8.77 74 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 58.27 +8.94 75 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 60.64 +9.04 76 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 63.02 +9.13 76 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 65.32 +8.69 75 0 25 0
30DEC26 162.50 P 0.00 0.00 0.00 67.78 +9.36 76 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.16 +8.97 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.62 +9.53 77 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 75.03 +9.58 77 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 77.51 +9.69 79 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 79.96 +9.77 79 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 82.41 +9.84 80 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 84.77 +9.80 79 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 87.32 +9.95 81 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 89.81 +9.80 82 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 92.27 +9.84 83 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 94.78 +10.03 84 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 97.25 +10.02 85 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 99.67 +9.96 84 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 102.18 +9.98 86 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 104.76 +10.06 89 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 109.73 +10.03 90 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 114.73 +10.03 93 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 119.74 +10.04 95 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 124.72 +10.02 97 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 129.74 +10.04 100 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 134.73 +10.03 102 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 139.72 +10.02 103 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 144.75 +10.05 106 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 149.73 +10.03 108 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 154.72 +10.02 109 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 159.75 +10.05 112 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 164.73 +10.03 113 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 169.73 +10.03 115 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 174.70 +10.00 116 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 179.70 +10.00 117 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 184.74 +10.04 120 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 189.70 +10.00 121 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 194.72 +10.02 123 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 199.71 +10.01 124 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 204.70 +10.00 125 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 214.69 +9.99 128 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 224.73 +10.03 132 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 234.69 +9.99 134 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 244.67 +9.97 136 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 254.70 +10.00 140 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.08 +0.03 65 0 38 0
28JAN27 43.00 P 0.00 0.00 0.00 0.09 +0.03 64 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.12 +0.05 65 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.14 +0.06 64 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.17 +0.07 65 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.19 +0.08 64 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.24 +0.10 65 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.28 +0.12 65 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.32 +0.13 65 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.47 +0.19 65 0 0 0
28JAN27 55.00 P 0.58 0.58 0.58 0.65 +0.26 64 1 1 +1
28JAN27 57.50 P 0.00 0.00 0.00 0.85 +0.30 64 0 0 0
28JAN27 60.00 P 1.00 1.09 1.00 1.16 +0.45 64 22 22 +22
28JAN27 62.50 P 0.00 0.00 0.00 1.52 +0.61 65 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 1.94 +0.71 65 0 2 0
28JAN27 67.50 P 0.00 0.00 0.00 2.42 +0.92 65 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 2.98 +1.02 65 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 3.63 +1.25 65 0 0 0
28JAN27 75.00 P 3.50 3.50 3.50 4.34 +1.42 65 2 7 +2
28JAN27 77.50 P 4.27 4.27 4.27 5.15 +1.66 65 1 1 +1
28JAN27 80.00 P 5.20 5.20 5.20 5.78 +1.76 63 1 3 +1
28JAN27 82.50 P 0.00 0.00 0.00 6.74 +2.01 64 0 0 0
28JAN27 85.00 P 7.74 7.74 7.74 7.74 +2.27 63 15 15 +15
28JAN27 87.50 P 8.88 8.88 8.88 8.88 +2.53 63 15 15 +15
28JAN27 90.00 P 10.11 10.11 10.11 10.11 +2.88 64 15 15 +15
28JAN27 92.50 P 10.59 10.59 10.59 11.50 +3.27 64 15 15 +15
28JAN27 95.00 P 11.50 12.01 11.50 12.91 +3.61 65 18 15 +15
28JAN27 97.50 P 0.00 0.00 0.00 14.39 +3.92 65 0 0 0
28JAN27 100.00 P 14.91 15.93 14.91 15.93 +4.18 65 48 66 +25
28JAN27 102.50 P 16.00 16.00 16.00 17.72 +4.64 66 1 1 +1
28JAN27 105.00 P 0.00 0.00 0.00 19.44 +4.94 67 0 750 0
28JAN27 107.50 P 0.00 0.00 0.00 21.08 +5.11 67 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 22.86 +5.30 67 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 24.74 +5.91 67 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 26.66 +5.94 68 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 28.62 +6.17 68 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 30.63 +6.39 69 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 32.66 +6.58 69 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 34.77 +6.81 70 0 0 0
28JAN27 127.50 P 34.76 35.69 34.76 36.86 +6.49 70 22 22 +7
28JAN27 130.00 P 0.00 0.00 0.00 39.00 +7.17 71 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 41.11 +7.28 71 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 43.26 +7.41 71 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 45.39 +7.48 71 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 47.62 +7.63 71 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 49.86 +7.75 71 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 51.56 +7.32 67 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 53.90 +7.51 68 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 56.02 +7.45 67 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 58.33 +7.55 67 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 60.74 +7.74 68 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 63.02 +7.78 67 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 66.11 +8.61 74 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 67.78 +8.01 68 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 70.82 +8.78 75 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 73.22 +8.89 75 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 75.03 +8.38 69 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 78.01 +9.03 76 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 80.41 +9.11 76 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 82.82 +9.17 76 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 85.24 +9.34 77 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 87.59 +9.32 76 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 90.04 +9.41 77 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 +0.11 66 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.43 +0.13 66 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.49 +0.15 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.56 +0.17 66 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.63 +0.19 66 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.72 +0.21 66 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 0.82 +0.24 66 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.91 +0.27 66 0 0 0
30MAR27 50.00 P 0.99 0.99 0.99 1.01 +0.30 66 15 15 +15
30MAR27 52.50 P 0.00 0.00 0.00 1.33 +0.37 66 0 9 0
30MAR27 55.00 P 0.00 0.00 0.00 1.67 +0.46 66 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.12 +0.62 66 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.58 +0.77 66 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.14 +0.92 66 0 1 0
30MAR27 65.00 P 3.43 3.43 3.43 3.64 +0.98 65 1 17 +1
30MAR27 67.50 P 0.00 0.00 0.00 4.41 +1.23 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.16 +1.40 66 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 6.00 +1.66 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.92 +1.85 66 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 7.53 +1.72 65 0 0 0
30MAR27 80.00 P 7.87 8.15 7.87 8.64 +2.03 65 47 47 +31
30MAR27 82.50 P 8.74 8.93 8.67 9.76 +2.26 65 72 57 +42
30MAR27 85.00 P 10.00 10.00 10.00 10.91 +2.48 65 1 21 +1
30MAR27 87.50 P 10.89 11.46 10.89 12.14 +2.72 66 39 47 +15
30MAR27 90.00 P 11.50 12.94 11.50 13.47 +2.95 66 50 81 +33
30MAR27 92.50 P 13.61 13.61 13.50 14.84 +3.17 66 30 30 +23
30MAR27 95.00 P 13.70 15.46 13.70 16.26 +3.38 66 39 71 +20
30MAR27 97.50 P 16.91 16.91 16.31 17.76 +3.63 66 30 15 +4
30MAR27 100.00 P 18.44 18.44 18.44 19.34 +3.88 66 15 54 -4
30MAR27 102.50 P 0.00 0.00 0.00 21.02 +4.17 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 22.89 +4.61 68 0 717 0
30MAR27 107.50 P 0.00 0.00 0.00 24.66 +4.89 68 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 26.42 +5.05 68 0 461 0
30MAR27 112.50 P 26.93 26.93 26.93 28.19 +5.19 69 15 16 0
30MAR27 115.00 P 28.20 28.20 28.20 29.84 +5.01 68 1 3 +1
30MAR27 117.50 P 0.00 0.00 0.00 31.75 +5.56 69 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 33.69 +5.74 69 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 35.66 +5.91 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.66 +6.07 69 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 39.68 +6.23 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.73 +6.38 70 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 43.81 +6.51 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.91 +6.64 70 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 48.03 +6.78 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.17 +6.90 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 52.33 +7.03 71 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.52 +7.16 72 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 56.71 +7.27 72 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 58.92 +7.37 72 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 61.14 +7.48 72 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 63.39 +7.58 72 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 65.00 +7.04 69 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.92 +7.79 73 0 67 0
30MAR27 162.50 P 0.00 0.00 0.00 70.20 +7.88 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.50 +7.98 73 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.01 +7.30 69 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 76.17 +7.21 68 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 79.44 +8.23 74 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 82.00 +8.53 75 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 84.33 +8.59 76 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 86.22 +8.22 73 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 88.84 +8.54 75 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 91.19 +8.58 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 93.24 +8.33 72 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 96.25 +8.34 77 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 98.36 +8.61 75 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 100.66 +8.78 75 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 103.18 +8.96 76 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 105.59 +9.02 76 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 110.31 +9.02 75 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 115.19 +9.25 76 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 120.07 +9.36 76 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 124.72 +9.23 74 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 129.96 +9.65 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 134.90 +9.75 80 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 139.72 +9.72 78 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 144.75 +9.87 80 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 149.75 +9.97 82 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 154.72 +10.02 83 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 159.75 +9.89 85 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 164.73 +10.03 86 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 169.73 +10.02 87 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 174.70 +10.00 88 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 179.70 +10.00 89 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 184.74 +10.04 91 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 189.70 +10.00 92 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 194.72 +10.02 93 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 199.71 +10.01 94 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 204.70 +10.00 95 0 0 0
29JUN27 42.00 P 1.25 1.29 1.24 1.11 +0.26 67 28 18 +18
29JUN27 43.00 P 0.00 0.00 0.00 1.22 +0.26 67 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.37 +0.31 67 0 10 0
29JUN27 45.00 P 0.00 0.00 0.00 1.51 +0.34 67 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.66 +0.38 67 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.81 +0.41 67 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.96 +0.41 67 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.15 +0.45 67 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.35 +0.50 67 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.85 +0.62 68 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.39 +0.73 67 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.97 +0.84 67 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 4.59 +0.96 67 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.30 +1.10 67 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.08 +1.26 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.09 +1.56 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.98 +1.67 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 9.01 +1.91 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.07 +2.13 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.88 +1.98 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 11.95 +2.09 66 0 0 0
29JUN27 82.50 P 12.59 13.05 12.59 13.46 +2.64 67 25 25 +25
29JUN27 85.00 P 0.00 0.00 0.00 14.41 +2.50 66 0 500 0
29JUN27 87.50 P 0.00 0.00 0.00 15.73 +2.68 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.12 +2.84 66 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 18.56 +3.11 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.05 +3.30 67 0 0 0
29JUN27 97.50 P 20.00 20.84 20.00 21.60 +3.50 67 16 15 +15
29JUN27 100.00 P 0.00 0.00 0.00 23.31 +3.80 67 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.93 +4.02 67 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.63 +4.22 68 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.26 +4.30 68 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 30.02 +4.34 68 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 31.82 +4.50 68 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 33.66 +4.65 68 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 35.52 +5.01 69 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 37.42 +5.16 69 0 0 0
29JUN27 122.50 P 38.59 38.59 38.59 39.33 +5.29 69 1 1 +1
29JUN27 125.00 P 0.00 0.00 0.00 41.32 +5.47 69 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 43.25 +5.56 69 0 0 0
29JUN27 130.00 P 43.43 43.43 43.43 45.24 +4.83 70 15 106 +15
29JUN27 132.50 P 0.00 0.00 0.00 47.26 +5.81 70 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 49.30 +5.93 70 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 51.35 +6.05 70 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 53.43 +6.17 71 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 55.56 +6.32 71 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 57.63 +6.38 71 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 59.76 +6.49 71 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 61.90 +6.58 71 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 64.05 +6.69 71 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 66.22 +6.78 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 68.41 +6.88 72 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 70.61 +6.96 72 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 72.82 +7.05 72 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.04 +7.14 72 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 77.27 +7.23 72 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 79.52 +7.31 72 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 81.77 +7.38 72 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 83.30 +6.73 70 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 85.56 +6.80 70 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 88.59 +7.62 73 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 90.14 +6.95 70 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 93.19 +7.76 73 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 95.50 +7.84 73 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 97.17 +7.25 70 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 99.38 +7.21 70 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 102.47 +8.02 74 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 104.03 +7.33 70 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 106.37 +7.37 70 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 111.07 +7.49 70 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 116.51 +8.32 74 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 121.36 +8.51 75 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 126.14 +8.62 75 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 130.94 +8.72 75 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 135.79 +8.86 76 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 140.63 +8.98 76 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 145.37 +8.96 75 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 150.24 +9.03 75 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 155.24 +9.34 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 160.12 +9.41 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 164.95 +9.42 77 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 169.73 +9.36 75 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 174.89 +9.66 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 179.70 +9.60 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 184.78 +9.80 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 189.74 +9.86 80 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 194.72 +9.94 81 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 199.71 +10.01 82 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 204.70 +10.00 83 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 2.04 +0.41 68 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 2.22 +0.44 68 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.43 +0.49 68 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 2.64 +0.54 68 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.85 +0.59 68 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.06 +0.62 68 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.27 +0.62 68 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.48 +0.62 68 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.70 +0.63 68 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.29 +0.74 67 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.95 +0.85 67 0 0 0
29SEP27 57.50 P 5.35 5.35 5.35 5.61 +0.93 67 20 35 +20
29SEP27 60.00 P 0.00 0.00 0.00 6.47 +1.13 67 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 7.31 +1.28 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 8.40 +1.57 68 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.37 +1.73 68 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.42 +1.93 68 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 11.51 +2.06 68 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.34 +1.90 67 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.51 +2.07 67 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.73 +2.25 67 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.02 +2.41 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.36 +2.57 67 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.75 +2.74 67 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.19 +3.00 67 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.68 +3.19 67 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.22 +3.37 67 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 24.81 +3.55 68 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 26.43 +3.72 68 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.10 +3.89 68 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.80 +4.05 68 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.53 +4.21 68 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.30 +3.90 69 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.10 +4.03 69 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.92 +4.15 69 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.78 +4.60 69 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.65 +4.73 69 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.57 +4.86 69 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.49 +4.98 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.44 +5.09 70 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 48.41 +5.21 70 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 50.40 +5.32 70 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 52.40 +5.42 70 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 54.42 +5.51 70 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 56.46 +5.61 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 58.52 +5.72 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 60.59 +5.81 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 62.68 +5.91 71 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 64.78 +5.99 71 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 66.89 +6.07 71 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 69.02 +6.16 71 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 71.16 +6.25 72 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 73.31 +6.32 72 0 1 0
29SEP27 162.50 P 0.00 0.00 0.00 75.47 +6.40 72 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 77.65 +6.48 72 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 79.84 +6.57 72 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 82.04 +6.65 72 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 84.25 +6.72 72 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 86.47 +6.80 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 88.69 +6.87 73 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 90.92 +6.93 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 93.17 +7.01 73 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 95.42 +7.08 73 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 97.69 +7.16 73 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 99.96 +7.22 73 0 0 0
TOTAL PUT 1,889 14,003 +693
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$ 3.950
29OCT26 3.10 C 0.00 0.00 0.00 0.86 -0.04 52 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.76 -0.04 45 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.66 -0.05 39 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.57 -0.04 44 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.49 -0.04 49 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.33 -0.04 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.26 -0.03 45 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.21 -0.02 47 0 1 0
29OCT26 4.00 C 0.14 0.14 0.14 0.15 -0.02 44 2 199 +2
29OCT26 4.10 C 0.00 0.00 0.00 0.12 -0.01 47 0 117 0
29OCT26 4.20 C 0.08 0.08 0.08 0.09 -0.01 47 1 77 0
29OCT26 4.30 C 0.07 0.07 0.07 0.06 -0.02 46 1 229 -1
29OCT26 4.40 C 0.00 0.00 0.00 0.05 0.00 49 0 497 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 345 0
29OCT26 4.60 C 0.04 0.04 0.04 0.02 -0.01 46 44 140 +44
29OCT26 4.70 C 0.00 0.00 0.00 0.01 -0.01 44 0 140 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 98 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 326 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 327 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 535 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 320 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 0.89 -0.05 49 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.81 -0.04 52 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.70 -0.06 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.63 -0.05 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.56 -0.04 48 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.50 -0.03 50 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.43 -0.04 49 0 30 0
27NOV26 3.80 C 0.37 0.37 0.37 0.37 -0.04 48 30 60 +30
27NOV26 3.90 C 0.30 0.30 0.30 0.31 -0.04 47 30 75 +30
27NOV26 4.00 C 0.27 0.27 0.27 0.27 -0.03 48 30 55 +30
27NOV26 4.10 C 0.23 0.23 0.23 0.23 -0.03 49 21 130 0
27NOV26 4.20 C 0.00 0.00 0.00 0.19 -0.03 48 0 99 0
27NOV26 4.30 C 0.00 0.00 0.00 0.16 -0.02 48 0 348 0
27NOV26 4.40 C 0.00 0.00 0.00 0.14 -0.02 50 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 -0.02 51 0 67 0
27NOV26 4.70 C 0.00 0.00 0.00 0.08 -0.02 50 0 364 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 -0.01 51 0 70 0
27NOV26 4.90 C 0.00 0.00 0.00 0.05 -0.02 49 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 21 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 -0.01 52 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 54 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.29 -0.05 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.20 -0.05 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.11 -0.05 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.02 -0.05 50 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 0.94 -0.05 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 -0.05 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.78 -0.06 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 -0.06 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 -0.06 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 -0.06 50 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.51 -0.05 48 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.05 49 0 195 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 -0.06 48 0 232 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.05 49 0 1,065 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.05 49 0 930 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 -0.04 50 0 3,764 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.03 51 0 1,607 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.03 51 0 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.03 51 0 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.03 51 0 144 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.03 50 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.02 52 0 326 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.02 51 0 390 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 5,362 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.03 51 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 15,528 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 53 0 179 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 19 0
28JAN27 3.10 C 0.00 0.00 0.00 0.98 -0.04 50 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.91 -0.04 51 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.84 -0.03 51 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.77 -0.04 51 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.71 -0.03 52 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.63 -0.05 49 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.57 -0.04 49 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.53 -0.02 50 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.48 -0.02 50 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.44 -0.02 51 0 60 0
28JAN27 4.10 C 0.00 0.00 0.00 0.40 -0.02 51 0 30 0
28JAN27 4.20 C 0.00 0.00 0.00 0.36 -0.02 51 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.33 -0.02 51 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.27 -0.02 52 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.22 -0.02 52 0 100 0
28JAN27 4.80 C 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.18 -0.01 52 0 150 0
28JAN27 5.00 C 0.00 0.00 0.00 0.16 -0.01 52 0 300 0
28JAN27 5.25 C 0.17 0.17 0.15 0.12 -0.01 52 90 900 +90
30MAR27 2.70 C 0.00 0.00 0.00 1.37 -0.05 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.30 -0.04 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.22 -0.04 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.15 -0.04 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.08 -0.03 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.01 -0.04 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.94 -0.04 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.86 -0.03 50 0 15 0
30MAR27 3.50 C 0.00 0.00 0.00 0.82 -0.04 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.76 -0.02 52 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.70 -0.04 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 -0.02 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.61 -0.03 52 0 43 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 -0.03 52 0 94 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 -0.02 52 0 75 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 -0.02 53 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 -0.01 53 0 45 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 -0.01 54 0 250 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 -0.02 53 0 1,195 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 -0.02 54 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 -0.02 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.03 53 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.30 -0.02 54 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 -0.02 54 0 77 0
30MAR27 5.25 C 0.29 0.29 0.29 0.23 -0.01 54 60 2,696 +60
30MAR27 5.50 C 0.00 0.00 0.00 0.18 -0.02 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 -0.01 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.01 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.01 54 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 0.00 54 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 0.00 54 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 51 0 114 0
30MAR27 8.25 C 0.05 0.05 0.05 0.01 0.00 48 3 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 99 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.45 -0.05 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.37 -0.05 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.30 -0.05 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.24 -0.05 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.17 -0.05 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.11 -0.05 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.05 -0.05 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.99 -0.05 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.94 -0.05 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.89 -0.05 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.82 -0.07 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 -0.06 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.74 -0.03 51 0 22 0
29JUN27 4.00 C 0.78 0.79 0.72 0.68 -0.05 49 55 100 +55
29JUN27 4.10 C 0.00 0.00 0.00 0.67 -0.03 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.60 -0.03 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 -0.03 52 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.54 -0.03 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.51 -0.03 52 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.48 -0.03 52 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.45 -0.04 52 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.41 -0.04 51 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.40 -0.04 52 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.34 -0.04 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.29 -0.04 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.25 -0.03 52 0 1,178 0
29JUN27 6.00 C 0.00 0.00 0.00 0.21 -0.03 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 -0.03 51 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.16 -0.02 52 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.14 -0.02 52 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.10 -0.02 51 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.28 -0.03 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.19 -0.03 49 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 1.17 -0.03 52 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.12 -0.03 53 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.07 -0.02 53 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.99 -0.02 50 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.94 -0.03 50 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.91 -0.03 51 0 0 0
29SEP27 3.90 C 0.86 0.86 0.84 0.86 -0.03 51 56 116 +56
29SEP27 4.00 C 0.89 0.89 0.89 0.82 -0.06 51 30 45 +30
29SEP27 4.10 C 0.00 0.00 0.00 0.79 -0.02 51 0 60 0
29SEP27 4.20 C 0.00 0.00 0.00 0.76 -0.02 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.73 -0.02 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.70 -0.01 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.67 -0.03 53 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.64 -0.02 53 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.62 -0.01 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.59 -0.02 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.57 -0.01 54 0 39 0
29SEP27 5.00 C 0.00 0.00 0.00 0.54 -0.02 53 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.43 -0.01 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.38 -0.01 53 0 0 0
29SEP27 6.00 C 0.40 0.40 0.40 0.34 -0.01 53 1 16 +1
29SEP27 6.25 C 0.00 0.00 0.00 0.30 -0.01 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.27 0.00 53 0 45 0
TOTAL CALL 454 55,010 +427
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 48 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 0.00 47 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 +0.01 48 0 98 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 +0.01 46 0 43 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 +0.02 47 0 131 0
29OCT26 3.90 P 0.14 0.16 0.14 0.15 +0.02 47 21 217 -6
29OCT26 4.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 499 0
29OCT26 4.10 P 0.00 0.00 0.00 0.26 +0.03 46 0 299 0
29OCT26 4.20 P 0.34 0.34 0.34 0.33 +0.04 46 14 205 +14
29OCT26 4.30 P 0.00 0.00 0.00 0.41 +0.03 48 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.49 +0.03 48 0 483 0
29OCT26 4.50 P 0.00 0.00 0.00 0.59 +0.04 54 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.66 +0.03 43 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.76 +0.05 48 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.85 +0.04 0 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 0.95 +0.04 0 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 1.05 +0.04 0 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.30 +0.04 0 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 51 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 50 0 100 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 0.00 48 0 31 0
27NOV26 3.40 P 0.00 0.00 0.00 0.08 +0.01 51 0 36 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 0.00 49 0 38 0
27NOV26 3.60 P 0.00 0.00 0.00 0.13 +0.01 49 0 66 0
27NOV26 3.70 P 0.00 0.00 0.00 0.17 +0.01 50 0 63 0
27NOV26 3.80 P 0.20 0.20 0.20 0.21 +0.01 50 1 22 +1
27NOV26 3.90 P 0.00 0.00 0.00 0.26 +0.01 50 0 6 0
27NOV26 4.00 P 0.27 0.27 0.27 0.31 +0.01 49 15 291 0
27NOV26 4.10 P 0.33 0.33 0.33 0.37 +0.01 50 29 46 0
27NOV26 4.20 P 0.00 0.00 0.00 0.43 +0.02 49 0 45 0
27NOV26 4.30 P 0.00 0.00 0.00 0.49 +0.02 48 0 313 0
27NOV26 4.40 P 0.00 0.00 0.00 0.56 +0.01 47 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.64 +0.01 48 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.73 +0.02 50 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.82 +0.03 51 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.92 +0.04 55 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.99 +0.02 51 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.09 +0.03 54 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.31 +0.04 49 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.80 +0.04 0 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 51 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 52 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 52 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 50 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 49 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 0.00 50 0 118 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.01 49 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 0.00 50 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.01 49 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 -0.01 49 0 362 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 -0.02 50 0 115 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 0.00 50 0 235 0
30DEC26 4.00 P 0.00 0.00 0.00 0.40 -0.01 51 0 890 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 +0.02 51 0 899 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 +0.01 50 0 4,570 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 +0.02 50 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.66 +0.03 52 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 0.00 49 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 +0.02 49 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 +0.01 50 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.95 +0.01 50 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.07 +0.05 56 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.15 +0.04 55 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.38 +0.02 58 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.60 +0.01 58 0 212 0
30DEC26 5.75 P 0.00 0.00 0.00 1.84 +0.02 60 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 2.08 +0.02 62 0 85 0
30DEC26 6.25 P 0.00 0.00 0.00 2.32 +0.02 63 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.80 +0.02 0 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.05 +0.04 0 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.30 +0.04 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.55 +0.04 0 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.80 +0.04 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 4.05 +0.04 0 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.30 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.55 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.80 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.05 +0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.55 +0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.05 +0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.55 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.05 +0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.55 +0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.05 +0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.55 +0.04 0 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.12 0.00 50 0 1 0
28JAN27 3.30 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.19 +0.02 51 0 30 0
28JAN27 3.50 P 0.00 0.00 0.00 0.22 0.00 51 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
28JAN27 3.70 P 0.28 0.28 0.28 0.31 +0.02 52 15 15 +15
28JAN27 3.80 P 0.00 0.00 0.00 0.35 +0.01 51 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.41 +0.02 52 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.46 +0.01 51 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.53 +0.02 53 0 21 0
28JAN27 4.20 P 0.53 0.53 0.53 0.57 +0.02 50 22 44 +22
28JAN27 4.30 P 0.00 0.00 0.00 0.63 +0.02 50 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.71 +0.02 51 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.79 +0.03 52 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.87 +0.03 53 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.93 +0.03 52 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.00 +0.01 50 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 1.09 +0.04 52 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.18 +0.05 53 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.38 +0.02 51 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 52 0 55 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 0.00 52 0 215 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
30MAR27 3.00 P 0.14 0.14 0.14 0.15 +0.01 52 15 15 +15
30MAR27 3.10 P 0.00 0.00 0.00 0.17 0.00 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 0.00 51 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 0.00 52 0 30 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.01 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 +0.01 53 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 +0.02 53 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 +0.02 53 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 +0.01 53 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.58 +0.01 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.64 +0.01 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.71 +0.02 54 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 -0.01 52 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.82 +0.03 52 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.89 +0.02 53 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.97 +0.03 54 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 1.04 +0.01 53 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.12 +0.03 54 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.22 +0.06 56 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.28 +0.02 55 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.46 +0.03 53 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.67 +0.03 52 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.89 +0.04 53 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.17 +0.03 61 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.40 +0.03 62 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.64 +0.02 64 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.88 +0.02 65 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.06 +0.04 53 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.30 +0.04 0 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.55 +0.04 0 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.80 +0.04 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.30 +0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.30 +0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.55 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.80 +0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.05 +0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.55 +0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.05 +0.04 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 -0.01 50 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.25 0.00 51 0 57 0
29JUN27 3.20 P 0.00 0.00 0.00 0.29 0.00 51 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.34 +0.01 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.38 +0.01 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 +0.01 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 0.00 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 0.00 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 +0.01 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 0.00 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 +0.01 53 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 +0.01 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 0.00 53 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.88 +0.01 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.94 0.00 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 0.00 51 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.05 0.00 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.12 0.00 51 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.19 0.00 51 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.27 +0.01 51 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.38 +0.04 54 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.54 +0.01 51 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.74 +0.01 51 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.95 +0.02 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.23 +0.08 57 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.40 +0.03 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.64 +0.02 54 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.88 +0.02 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.08 +0.03 51 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.32 +0.03 51 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.56 +0.03 51 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.81 +0.04 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.10 +0.02 63 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 0.33 0.00 51 0 36 0
29SEP27 3.20 P 0.00 0.00 0.00 0.37 0.00 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.43 +0.02 53 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.48 +0.02 53 0 40 0
29SEP27 3.50 P 0.49 0.51 0.49 0.52 +0.01 53 30 30 +30
29SEP27 3.60 P 0.56 0.56 0.56 0.56 0.00 52 15 15 +15
29SEP27 3.70 P 0.00 0.00 0.00 0.63 +0.02 53 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.67 +0.01 52 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.73 +0.01 53 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.79 +0.01 53 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.85 +0.01 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.91 +0.01 53 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.98 +0.01 53 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.05 +0.02 54 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.11 +0.01 53 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.18 +0.01 53 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.23 +0.02 52 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.30 +0.02 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.38 +0.04 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.45 +0.03 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.64 +0.03 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.84 +0.04 53 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 2.04 +0.04 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.25 +0.04 53 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.46 +0.04 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.75 +0.03 58 0 40 0
TOTAL PUT 177 20,815 +106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.000
30DEC26 130.00 C 0.00 0.00 0.00 25.25 -0.02 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.77 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.29 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.81 -0.01 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.33 -0.01 7 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.85 -0.01 6 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.37 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.90 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.49 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.32 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.64 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.63 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.18 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
TOTAL CALL 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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$ 92.600
29OCT26 57.50 C 0.00 0.00 0.00 36.13 -4.00 143 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.69 -3.94 134 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.06 -4.08 119 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.55 -4.11 109 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.99 -4.20 98 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.42 -4.22 87 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.87 -4.28 76 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.34 -4.33 67 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.86 -4.18 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.07 -4.53 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 10.86 -4.33 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.81 -4.31 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 6.97 -3.99 43 0 19 0
29OCT26 90.00 C 5.61 5.61 5.61 5.36 -3.61 43 2 63 +2
29OCT26 92.50 C 5.56 5.56 4.16 4.11 -3.06 44 2 26 0
29OCT26 95.00 C 3.69 3.69 2.97 3.00 -2.67 44 10 92 +5
29OCT26 97.50 C 3.86 3.86 2.10 2.10 -2.23 44 32 51 +24
29OCT26 100.00 C 3.28 3.28 1.59 1.45 -1.76 44 31 347 -4
29OCT26 102.50 C 1.34 1.34 1.13 0.96 -1.40 44 6 90 -1
29OCT26 105.00 C 1.65 1.65 1.65 0.62 -1.06 44 1 109 0
29OCT26 107.50 C 1.10 1.10 0.52 0.39 -0.77 44 9 102 +4
29OCT26 110.00 C 0.52 0.52 0.40 0.24 -0.54 44 5 109 -1
29OCT26 112.50 C 0.27 0.27 0.27 0.14 -0.37 43 1 112 0
29OCT26 115.00 C 0.29 0.29 0.20 0.09 -0.24 44 2 61 -2
29OCT26 117.50 C 0.00 0.00 0.00 0.05 -0.16 44 0 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.03 -0.10 44 0 71 0
29OCT26 122.50 C 0.00 0.00 0.00 0.02 -0.06 45 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 31.20 -4.08 77 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.85 -4.00 74 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.12 -4.30 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.76 -4.25 60 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.62 -3.98 60 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.36 -3.74 57 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.70 -4.34 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.16 -3.53 53 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 12.86 -3.90 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 11.15 -3.63 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 9.54 -3.55 48 0 2 0
27NOV26 90.00 C 0.00 0.00 0.00 8.09 -3.32 48 0 15 0
27NOV26 92.50 C 9.57 9.57 9.57 7.07 -2.86 50 10 23 0
27NOV26 95.00 C 0.00 0.00 0.00 5.77 -2.97 48 0 33 0
27NOV26 97.50 C 0.00 0.00 0.00 4.89 -2.42 49 0 300 0
27NOV26 100.00 C 0.00 0.00 0.00 4.08 -2.22 49 0 139 0
27NOV26 102.50 C 0.00 0.00 0.00 3.26 -2.03 48 0 91 0
27NOV26 105.00 C 0.00 0.00 0.00 2.74 -1.68 49 0 37 0
27NOV26 107.50 C 2.23 2.23 2.23 2.23 -1.44 49 15 16 +13
27NOV26 110.00 C 1.86 1.86 1.86 1.79 -1.23 49 1 37 0
27NOV26 112.50 C 0.00 0.00 0.00 1.43 -1.05 49 0 26 0
27NOV26 115.00 C 0.00 0.00 0.00 1.14 -0.88 49 0 27 0
27NOV26 117.50 C 0.00 0.00 0.00 0.90 -0.73 49 0 16 0
27NOV26 120.00 C 0.00 0.00 0.00 0.71 -0.60 49 0 564 0
27NOV26 122.50 C 0.75 0.75 0.75 0.55 -0.50 49 1 43 +1
27NOV26 125.00 C 0.00 0.00 0.00 0.43 -0.41 49 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.33 -0.34 49 0 20 0
27NOV26 130.00 C 0.42 0.42 0.42 0.26 -0.27 49 1 18 -1
27NOV26 132.50 C 0.00 0.00 0.00 0.20 -0.21 49 0 13 0
30DEC26 50.00 C 0.00 0.00 0.00 44.00 -3.60 92 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.56 -3.60 87 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.12 -3.61 81 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.16 -4.14 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.76 -4.12 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.77 -3.70 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.37 -4.16 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.03 -3.79 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.76 -3.77 57 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 22.58 -3.69 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.49 -3.87 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.50 -3.84 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.63 -3.47 51 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 14.44 -3.63 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.86 -3.90 48 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 11.39 -3.52 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 10.16 -3.19 48 0 44 0
30DEC26 92.50 C 0.00 0.00 0.00 8.82 -3.00 48 0 36 0
30DEC26 95.00 C 0.00 0.00 0.00 7.73 -2.85 48 0 60 0
30DEC26 97.50 C 7.90 7.90 7.90 6.85 -2.59 48 1 37 0
30DEC26 100.00 C 5.88 5.88 5.88 5.88 -2.35 48 1 1,283 +1
30DEC26 102.50 C 0.00 0.00 0.00 5.20 -2.15 49 0 80 0
30DEC26 105.00 C 5.20 5.20 5.20 4.48 -1.95 48 4 115 0
30DEC26 107.50 C 4.66 4.66 3.89 3.84 -1.79 48 11 190 +10
30DEC26 110.00 C 0.00 0.00 0.00 3.29 -1.71 48 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 2.81 -1.53 48 0 95 0
30DEC26 115.00 C 0.00 0.00 0.00 2.32 -1.44 48 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 1.96 -1.28 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 1.66 -1.05 48 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 1.40 -0.93 48 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 1.18 -0.81 48 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 0.99 -0.72 48 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 0.83 -0.63 48 0 65 0
30DEC26 132.50 C 0.00 0.00 0.00 0.69 -0.55 48 0 16 0
28JAN27 72.50 C 0.00 0.00 0.00 23.49 -3.76 54 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 21.56 -3.57 53 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 19.70 -3.62 52 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 17.93 -3.32 51 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 16.28 -3.34 51 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 14.73 -3.01 51 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 12.90 -3.32 48 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 11.71 -3.07 49 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 10.49 -3.03 49 0 15 0
28JAN27 95.00 C 11.67 11.67 10.02 9.41 -2.80 49 8 25 -5
28JAN27 97.50 C 0.00 0.00 0.00 8.44 -2.59 49 0 5 0
28JAN27 100.00 C 0.00 0.00 0.00 7.56 -2.40 49 0 14 0
28JAN27 102.50 C 0.00 0.00 0.00 6.77 -2.21 49 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 6.00 -2.09 49 0 15 0
28JAN27 107.50 C 0.00 0.00 0.00 5.31 -1.97 49 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 4.68 -1.88 49 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 4.13 -1.74 49 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 3.52 -1.70 48 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 3.09 -1.55 48 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 2.71 -1.29 48 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 2.37 -1.17 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.92 -3.74 71 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 42.54 -3.76 68 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.19 -3.78 64 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 37.88 -3.79 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.63 -3.78 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.45 -3.69 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.33 -3.72 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.29 -3.67 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.33 -3.60 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.43 -3.53 53 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 23.65 -3.43 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.95 -3.26 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.33 -3.04 52 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 18.67 -3.24 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.37 -3.11 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.60 -3.41 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.36 -3.07 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 13.27 -3.12 49 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 12.22 -2.96 49 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 11.24 -2.80 49 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 10.34 -2.65 50 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 9.52 -2.54 50 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 8.76 -2.39 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.01 -2.31 50 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 7.31 -2.21 50 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 6.67 -2.08 50 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 6.08 -1.66 50 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 5.37 -1.79 49 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 5.04 -1.52 50 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 4.45 -1.56 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 4.05 -1.46 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 3.68 -1.36 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 3.34 -1.41 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 3.03 -1.19 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 45.65 -4.10 62 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 43.27 -4.23 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 41.15 -4.08 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.13 -4.04 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 37.24 -3.76 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.16 -3.87 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.25 -3.81 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.50 -3.64 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.54 -3.75 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.02 -3.47 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.30 -3.48 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.83 -3.25 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.35 -3.25 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.94 -3.14 52 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 20.60 -3.00 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 19.33 -2.96 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.73 -3.23 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 16.66 -3.08 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.63 -2.97 50 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 14.67 -2.50 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 13.78 -3.16 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.95 -2.27 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.22 -2.35 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 11.43 -2.33 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.68 -2.33 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 9.98 -2.27 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 9.33 -2.48 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.71 -2.26 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 8.14 -2.31 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 7.60 -2.21 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 7.10 -2.11 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 6.62 -2.03 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.18 -1.94 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 5.77 -1.85 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 31.87 -3.68 53 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 30.36 -3.52 53 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 28.82 -3.42 53 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 27.39 -3.32 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 26.00 -3.34 52 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.68 -3.26 52 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.41 -3.11 52 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.20 -3.05 52 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.93 -3.10 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 19.88 -3.01 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.76 -3.33 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.82 -3.22 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.99 -3.05 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 16.10 -3.00 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 15.25 -2.96 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 14.45 -2.91 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 13.68 -2.86 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 12.96 -2.77 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 12.28 -2.67 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 11.63 -2.59 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 11.01 -2.50 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 10.43 -2.42 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 9.88 -2.34 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 9.36 -2.25 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 8.86 -2.18 50 0 0 0
TOTAL CALL 154 7,733 +46
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29OCT26 72.50 P 0.14 0.14 0.14 0.03 +0.02 44 15 62 +15
29OCT26 75.00 P 0.15 0.17 0.15 0.07 +0.04 44 50 128 +50
29OCT26 77.50 P 0.29 0.29 0.29 0.16 +0.10 43 2 171 +2
29OCT26 80.00 P 0.33 0.36 0.33 0.33 +0.21 44 13 330 -3
29OCT26 82.50 P 0.47 0.76 0.47 0.63 +0.38 44 29 266 +17
29OCT26 85.00 P 0.72 1.00 0.72 1.08 +0.61 44 70 108 +15
29OCT26 87.50 P 1.15 1.67 1.15 1.76 +0.95 44 2 145 0
29OCT26 90.00 P 1.40 2.60 1.35 2.68 +1.34 44 29 122 +5
29OCT26 92.50 P 2.85 3.72 2.85 3.64 +1.58 42 6 338 -1
29OCT26 95.00 P 3.20 5.12 3.20 5.00 +2.04 41 8 236 0
29OCT26 97.50 P 0.00 0.00 0.00 6.60 +2.57 41 0 31 0
29OCT26 100.00 P 0.00 0.00 0.00 8.65 +3.19 43 0 43 0
29OCT26 102.50 P 0.00 0.00 0.00 10.68 +3.55 43 0 38 0
29OCT26 105.00 P 0.00 0.00 0.00 12.86 +3.90 43 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 15.15 +4.19 43 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 17.68 +4.23 49 0 61 0
29OCT26 112.50 P 0.00 0.00 0.00 19.95 +4.60 44 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 22.41 +4.19 43 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.90 +4.69 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.40 +4.22 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.90 +4.15 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.40 +4.38 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 34.90 +4.38 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.40 +4.37 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 39.90 +4.37 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.07 +0.04 49 0 12 0
27NOV26 65.00 P 0.26 0.26 0.26 0.13 +0.07 49 10 20 +10
27NOV26 67.50 P 0.40 0.40 0.40 0.22 +0.11 48 3 61 +3
27NOV26 70.00 P 0.00 0.00 0.00 0.37 +0.18 49 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.59 +0.28 49 0 28 0
27NOV26 75.00 P 0.96 0.96 0.96 0.89 +0.40 49 1 24 +1
27NOV26 77.50 P 1.12 1.28 1.12 1.29 +0.54 49 4 83 +2
27NOV26 80.00 P 0.00 0.00 0.00 1.78 +0.69 49 0 114 0
27NOV26 82.50 P 1.66 2.30 1.66 2.39 +0.94 48 65 108 +61
27NOV26 85.00 P 0.00 0.00 0.00 3.12 +1.05 48 0 53 0
27NOV26 87.50 P 3.00 3.35 3.00 4.02 +1.29 48 2 331 +2
27NOV26 90.00 P 4.65 4.98 4.65 5.05 +1.58 47 2 257 +1
27NOV26 92.50 P 4.30 6.22 4.30 6.30 +1.86 47 12 218 +1
27NOV26 95.00 P 7.04 7.57 7.04 8.07 +2.65 50 16 32 +14
27NOV26 97.50 P 0.00 0.00 0.00 9.35 +2.64 48 0 131 0
27NOV26 100.00 P 0.00 0.00 0.00 10.98 +2.73 48 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 12.41 +2.60 45 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 14.26 +2.79 45 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.18 +3.02 43 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 18.23 +3.20 42 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 20.81 +3.31 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.15 +3.86 48 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.45 +4.03 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.77 +3.81 48 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 30.14 +3.78 48 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.55 +3.90 48 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 34.98 +4.33 48 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 37.44 +3.96 49 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 39.91 +4.20 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 +0.04 48 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 +0.07 48 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 +0.11 48 0 5 0
30DEC26 65.00 P 0.70 0.70 0.70 0.45 +0.16 48 1 33 +1
30DEC26 67.50 P 0.00 0.00 0.00 0.65 +0.21 48 0 27 0
30DEC26 70.00 P 1.05 1.05 1.05 0.92 +0.30 48 1 66 +1
30DEC26 72.50 P 0.00 0.00 0.00 1.34 +0.45 48 0 101 0
30DEC26 75.00 P 0.00 0.00 0.00 1.81 +0.59 48 0 31 0
30DEC26 77.50 P 2.32 2.43 2.32 2.37 +0.75 48 32 299 +32
30DEC26 80.00 P 2.88 3.11 2.88 3.06 +0.86 48 51 235 -4
30DEC26 82.50 P 0.00 0.00 0.00 3.80 +1.02 48 0 109 0
30DEC26 85.00 P 4.57 4.62 4.57 4.62 +1.09 47 16 138 -14
30DEC26 87.50 P 0.00 0.00 0.00 5.69 +1.44 48 0 58 0
30DEC26 90.00 P 0.00 0.00 0.00 6.82 +1.67 48 0 786 0
30DEC26 92.50 P 7.25 7.25 7.25 8.12 +1.95 48 1 23 +1
30DEC26 95.00 P 0.00 0.00 0.00 9.48 +2.13 48 0 76 0
30DEC26 97.50 P 10.30 10.30 10.30 11.05 +2.38 48 15 61 +13
30DEC26 100.00 P 0.00 0.00 0.00 12.65 +2.55 48 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 13.88 +2.24 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.93 +2.68 47 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 17.60 +2.49 45 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 19.36 +2.49 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.72 +2.95 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.01 +3.28 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.96 +3.20 45 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 28.15 +3.32 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 30.40 +3.43 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.60 +3.42 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.35 +3.71 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.73 +4.12 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 40.12 +4.27 48 0 3 0
28JAN27 72.50 P 0.00 0.00 0.00 2.05 +0.55 48 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 2.65 +0.72 49 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 3.31 +0.85 48 0 1 0
28JAN27 80.00 P 0.00 0.00 0.00 4.07 +0.95 48 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 4.91 +1.12 48 0 1 0
28JAN27 85.00 P 5.30 5.35 5.30 5.87 +1.32 48 9 15 0
28JAN27 87.50 P 0.00 0.00 0.00 6.94 +1.50 48 0 50 0
28JAN27 90.00 P 0.00 0.00 0.00 8.12 +1.71 48 0 31 0
28JAN27 92.50 P 0.00 0.00 0.00 9.42 +1.90 48 0 30 0
28JAN27 95.00 P 0.00 0.00 0.00 10.83 +2.10 48 0 45 0
28JAN27 97.50 P 0.00 0.00 0.00 12.38 +2.33 48 0 75 0
28JAN27 100.00 P 0.00 0.00 0.00 13.61 +2.15 47 0 60 0
28JAN27 102.50 P 0.00 0.00 0.00 15.19 +2.21 46 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 17.06 +2.44 47 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 18.93 +2.64 47 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 20.47 +2.34 45 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 22.45 +2.46 45 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 24.47 +2.58 44 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 26.92 +3.07 47 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 29.06 +3.21 47 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 31.27 +3.33 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 +0.07 49 0 1 0
30MAR27 52.50 P 0.72 0.72 0.72 0.42 +0.12 49 3 4 +3
30MAR27 55.00 P 0.92 0.92 0.92 0.61 +0.17 49 1 24 +1
30MAR27 57.50 P 1.10 1.10 1.10 0.82 +0.21 49 3 18 +3
30MAR27 60.00 P 0.00 0.00 0.00 1.13 +0.31 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.47 +0.33 49 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.89 +0.43 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.40 +0.52 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.95 +0.60 49 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 3.53 +0.62 49 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.29 +0.76 49 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 5.05 +0.86 49 0 62 0
30MAR27 80.00 P 5.40 5.40 5.40 5.92 +1.00 49 1 172 +1
30MAR27 82.50 P 0.00 0.00 0.00 6.89 +1.16 48 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 7.94 +1.31 48 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.30 +1.68 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.34 +1.64 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 11.67 +1.81 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.09 +2.09 48 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 14.65 +2.19 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.24 +2.34 49 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 17.70 +2.29 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.16 +2.12 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.95 +2.25 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.79 +2.37 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 24.78 +2.57 48 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 26.61 +2.56 47 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 28.59 +2.66 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.83 +2.98 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 32.79 +2.96 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.03 +3.21 48 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 37.46 +3.58 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.50 +3.55 49 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 41.62 +3.55 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.81 +0.12 49 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 1.08 +0.14 49 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.39 +0.19 49 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 1.79 +0.27 49 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 2.28 +0.30 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.83 +0.41 50 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 3.40 +0.43 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.07 +0.58 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.71 +0.62 49 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 5.45 +0.71 49 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 6.28 +0.90 49 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 7.21 +0.77 49 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 8.25 +1.06 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 9.31 +1.23 49 0 302 0
29JUN27 85.00 P 9.07 9.07 9.07 10.41 +1.29 49 15 300 0
29JUN27 87.50 P 0.00 0.00 0.00 11.61 +1.42 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 12.96 +1.60 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.31 +1.72 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.75 +1.54 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 17.29 +1.97 49 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 18.50 +1.78 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 20.03 +1.78 48 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 21.84 +2.00 48 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 23.55 +2.07 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.37 +2.18 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.06 +2.14 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.54 +2.84 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.05 +2.50 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.10 +2.69 49 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 34.76 +2.46 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.16 +2.92 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.22 +3.00 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.86 +2.65 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.56 +3.32 50 0 0 0
29SEP27 70.00 P 6.18 6.18 6.18 6.41 +0.90 50 1 3 +1
29SEP27 72.50 P 0.00 0.00 0.00 7.06 +0.80 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.98 +0.85 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.04 +1.01 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.14 +1.17 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.21 +1.16 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 12.39 +1.25 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 13.62 +1.34 49 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 14.95 +1.45 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 16.41 +1.63 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.79 +1.67 49 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 19.31 +1.78 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.88 +1.88 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.56 +2.04 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 23.87 +1.77 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 25.80 +2.07 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.12 +1.69 48 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 29.40 +2.27 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.97 +2.08 48 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.80 +2.11 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.03 +2.50 49 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 37.06 +2.67 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.01 +2.73 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.02 +2.81 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.22 +3.05 50 0 0 0
TOTAL PUT 489 10,650 +234
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$ 105.200
09OCT26 82.00 C 0.00 0.00 0.00 23.21 +0.30 157 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 22.21 +0.30 150 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 21.21 +0.30 142 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 20.21 +0.29 135 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 19.21 +0.29 128 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 18.21 +0.29 120 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 17.21 +0.29 113 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 16.21 +0.29 106 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 15.21 +0.29 99 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 14.21 +0.29 92 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 13.21 +0.29 86 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 12.21 +0.29 79 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 11.21 +0.29 72 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 10.21 +0.29 66 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 9.21 +0.29 59 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 8.21 +0.29 53 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 7.21 +0.29 46 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 6.21 +0.29 40 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 5.21 +0.28 33 0 91 0
09OCT26 101.00 C 0.00 0.00 0.00 4.21 +0.25 27 0 90 0
09OCT26 102.00 C 3.72 3.72 3.72 3.22 +0.21 28 5 71 -5
09OCT26 103.00 C 2.27 2.27 2.27 2.27 +0.09 29 18 45 -2
09OCT26 104.00 C 1.94 1.94 1.65 1.41 -0.03 28 4 191 0
09OCT26 105.00 C 1.13 1.13 0.79 0.72 -0.14 27 27 279 -11
09OCT26 106.00 C 0.42 0.42 0.42 0.31 -0.16 28 2 99 0
09OCT26 107.00 C 0.36 0.36 0.18 0.11 -0.14 29 16 102 0
09OCT26 108.00 C 0.00 0.00 0.00 0.03 -0.08 29 0 218 0
09OCT26 109.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 1 0
09OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 24 0
09OCT26 111.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
09OCT26 112.00 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
09OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 57 0 91 0
09OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
09OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
09OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 - 125 0 0 -
16OCT26 82.00 C 0.00 0.00 0.00 23.26 +0.29 53 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 22.26 +0.29 49 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 21.26 +0.29 43 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 20.26 +0.29 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 19.26 +0.29 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 18.26 +0.29 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 17.26 +0.29 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 16.26 +0.29 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 15.26 +0.29 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 14.27 +0.30 36 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 13.27 +0.29 33 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 12.27 +0.29 30 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 11.27 +0.29 27 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 10.28 +0.28 29 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 9.30 +0.29 30 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 8.33 +0.28 30 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 7.37 +0.27 29 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 6.45 +0.27 30 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 5.55 +0.25 30 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 4.71 +0.19 30 0 15 0
16OCT26 102.00 C 0.00 0.00 0.00 3.80 +0.06 27 0 32 0
16OCT26 103.00 C 0.00 0.00 0.00 3.11 +0.12 28 0 62 0
16OCT26 104.00 C 2.74 2.74 2.74 2.49 +0.13 28 15 15 -1
16OCT26 105.00 C 2.26 2.26 1.87 1.95 +0.11 29 326 322 +259
16OCT26 106.00 C 1.43 1.55 1.43 1.49 +0.09 29 1,114 1,058 +1,033
16OCT26 107.00 C 1.31 1.31 1.09 1.11 +0.07 29 135 108 +105
16OCT26 108.00 C 0.95 0.95 0.84 0.81 +0.04 29 36 105 +14
16OCT26 109.00 C 0.67 0.67 0.55 0.58 +0.03 29 75 63 +60
16OCT26 110.00 C 0.41 0.45 0.41 0.40 +0.02 29 45 57 +45
16OCT26 111.00 C 0.33 0.33 0.33 0.29 +0.04 30 15 65 +15
16OCT26 112.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 32 0
16OCT26 113.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 22 0
16OCT26 114.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 15 0
16OCT26 115.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
16OCT26 116.00 C 0.10 0.10 0.10 0.03 0.00 30 4 8 +4
16OCT26 117.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
16OCT26 118.00 C 0.07 0.07 0.07 0.01 0.00 30 15 15 +15
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 121.00 C 0.05 0.05 0.05 0.01 0.00 36 15 15 +15
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 123.00 C 0.04 0.04 0.04 0.01 0.00 40 15 15 +15
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 64.28 +0.30 123 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 63.28 +0.30 113 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 62.28 +0.30 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.28 +0.29 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.28 +0.29 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.29 +0.30 110 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 58.29 +0.30 102 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 57.29 +0.30 91 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.29 +0.29 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.29 +0.29 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 52.80 +0.30 88 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.30 +0.29 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.81 +0.30 79 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.31 +0.29 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.70 +0.18 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.20 +0.17 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.71 +0.18 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.21 +0.17 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.72 +0.18 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.23 +0.18 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.74 +0.19 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.25 +0.19 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.76 +0.20 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.45 +0.38 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.87 +0.29 28 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.39 +0.29 28 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 12.95 +0.30 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 10.58 +0.30 28 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 8.33 +0.29 28 0 26 0
29OCT26 100.00 C 6.62 6.62 6.15 6.11 +0.10 26 200 1,415 0
29OCT26 102.50 C 0.00 0.00 0.00 4.40 +0.15 27 0 131 0
29OCT26 105.00 C 3.17 3.28 2.90 3.00 +0.22 27 100 423 +35
29OCT26 107.50 C 2.05 2.13 1.90 1.93 +0.12 28 261 972 +30
29OCT26 110.00 C 1.50 1.50 1.18 1.19 +0.09 28 158 3,915 +27
29OCT26 112.50 C 0.83 0.85 0.75 0.71 +0.10 29 140 1,242 +73
29OCT26 115.00 C 0.55 0.56 0.49 0.38 +0.06 28 181 4,305 -35
29OCT26 117.50 C 0.41 0.41 0.34 0.19 +0.03 28 333 3,247 +287
29OCT26 120.00 C 0.30 0.30 0.24 0.10 +0.03 29 727 1,587 -29
29OCT26 122.50 C 0.18 0.19 0.18 0.05 +0.02 29 70 757 +58
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 0.07 0.08 0.07 0.01 0.00 32 35 898 +5
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3,373 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 267 0
29OCT26 137.50 C 0.04 0.04 0.04 0.01 0.00 40 86 288 +86
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 234 0
29OCT26 142.50 C 0.03 0.03 0.03 0.01 0.00 44 90 222 +89
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 379 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 46 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 115 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 64.33 +0.24 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 63.33 +0.27 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.33 +0.24 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.34 +0.24 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.34 +0.24 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.35 +0.27 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.35 +0.24 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.36 +0.24 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.36 +0.24 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.37 +0.24 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.88 +0.24 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.40 +0.28 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.91 +0.25 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.43 +0.26 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.95 +0.27 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.47 +0.28 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.99 +0.25 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.51 +0.29 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.05 +0.24 41 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.61 +0.56 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.17 +0.50 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.73 +0.24 40 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.27 +0.63 37 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.88 +0.20 36 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.41 +0.24 33 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.15 +0.22 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.98 +0.19 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.95 +0.17 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.07 +0.14 33 0 0 0
27NOV26 100.00 C 8.53 8.54 8.53 8.12 -0.06 31 100 750 -50
27NOV26 102.50 C 0.00 0.00 0.00 6.63 -0.05 31 0 672 0
27NOV26 105.00 C 5.74 5.74 5.74 5.34 -0.05 32 15 252 +15
27NOV26 107.50 C 4.55 4.55 4.55 4.26 -0.02 32 40 397 +40
27NOV26 110.00 C 3.56 3.56 3.56 3.36 0.00 33 17 560 0
27NOV26 112.50 C 3.00 3.00 2.73 2.64 -0.02 33 2 985 +2
27NOV26 115.00 C 2.24 2.28 2.09 2.05 -0.01 33 606 3,549 +56
27NOV26 117.50 C 1.73 1.73 1.73 1.53 -0.02 33 2 512 +2
27NOV26 120.00 C 1.32 1.32 1.32 1.13 -0.01 33 1 307 +1
27NOV26 122.50 C 1.05 1.06 1.05 0.82 -0.02 33 8 334 +7
27NOV26 125.00 C 0.82 0.86 0.82 0.58 -0.02 33 35 292 +16
27NOV26 127.50 C 0.65 0.66 0.62 0.41 -0.02 33 59 135 -37
27NOV26 130.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 512 0
27NOV26 132.50 C 0.00 0.00 0.00 0.20 -0.01 33 0 787 0
27NOV26 135.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 349 0
27NOV26 137.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 897 0
27NOV26 140.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.03 0.00 34 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 36 0 68 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 64.60 +0.40 86 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 63.33 +0.12 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.80 +0.58 96 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.34 +0.11 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.61 +0.51 76 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.47 +0.39 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.48 +0.23 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.85 +0.59 86 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.36 +0.24 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.37 +0.10 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.88 +0.09 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.40 +0.28 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.09 +0.43 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.46 +0.29 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 43.00 +0.32 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.55 +0.36 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.11 +0.29 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.68 +0.29 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.41 +0.60 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.84 +0.26 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.77 +0.80 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.37 +0.61 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.14 +0.91 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.83 +0.88 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 19.56 +0.69 37 0 0 0
30DEC26 90.00 C 17.40 17.40 17.40 16.99 +0.73 32 1 275 0
30DEC26 92.50 C 0.00 0.00 0.00 14.98 +0.22 32 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 13.09 +0.20 32 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 11.34 +0.18 32 0 345 0
30DEC26 100.00 C 0.00 0.00 0.00 9.46 -0.07 31 0 1,020 0
30DEC26 102.50 C 0.00 0.00 0.00 8.03 -0.07 31 0 307 0
30DEC26 105.00 C 7.11 7.11 7.11 6.77 -0.05 31 15 1,208 +15
30DEC26 107.50 C 5.93 6.01 5.93 5.66 -0.04 31 16 1,048 +1
30DEC26 110.00 C 0.00 0.00 0.00 4.70 -0.05 31 0 1,898 0
30DEC26 112.50 C 0.00 0.00 0.00 3.88 -0.03 32 0 888 0
30DEC26 115.00 C 0.00 0.00 0.00 3.20 -0.03 32 0 2,416 0
30DEC26 117.50 C 2.73 2.73 2.70 2.63 +0.02 32 2 1,403 +1
30DEC26 120.00 C 2.32 2.32 2.32 2.15 +0.04 32 2 2,295 +2
30DEC26 122.50 C 1.93 1.93 1.93 1.71 +0.03 32 30 2,279 0
30DEC26 125.00 C 1.53 1.53 1.53 1.35 +0.02 32 1 4,886 0
30DEC26 127.50 C 0.00 0.00 0.00 1.06 +0.02 32 0 409 0
30DEC26 130.00 C 1.17 1.17 1.10 0.82 +0.01 32 14 1,837 +5
30DEC26 132.50 C 0.00 0.00 0.00 0.63 +0.01 32 0 336 0
30DEC26 135.00 C 0.00 0.00 0.00 0.49 +0.01 32 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.37 0.00 32 0 528 0
30DEC26 140.00 C 0.56 0.56 0.56 0.28 0.00 32 4 2,327 +4
30DEC26 142.50 C 0.00 0.00 0.00 0.21 0.00 32 0 334 0
30DEC26 145.00 C 0.00 0.00 0.00 0.16 0.00 32 0 317 0
30DEC26 147.50 C 0.00 0.00 0.00 0.12 0.00 32 0 468 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 0.00 32 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.07 0.00 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 0.15 0.15 0.15 0.01 0.00 31 11 263 +11
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 0.07 0.07 0.07 0.01 0.00 37 20 96 -20
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 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 64.80 +0.60 82 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 63.80 +0.59 79 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 62.81 +0.59 77 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 62.03 +0.80 85 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 61.04 +0.85 83 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 59.86 +0.78 73 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 58.90 +0.65 73 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 58.09 +0.83 78 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 56.93 +0.66 70 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 55.92 +0.65 67 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 53.66 +0.87 71 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 51.00 +0.63 61 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 48.74 +1.03 64 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 46.28 +1.01 60 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 43.84 +1.00 57 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 41.42 +0.82 55 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 39.01 +0.99 52 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 36.58 +0.99 50 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 34.01 +0.63 45 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 31.67 +0.81 43 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 29.36 +0.92 42 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 27.01 +0.85 40 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 24.70 +0.83 38 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 22.46 +0.81 37 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 20.28 +0.73 36 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 17.78 +0.25 32 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 15.87 +0.24 32 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 14.07 +0.23 32 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 12.39 +0.21 32 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 10.58 -0.06 31 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 9.18 -0.05 31 0 0 0
28JAN27 105.00 C 8.28 8.28 8.28 7.92 -0.04 31 15 17 +15
28JAN27 107.50 C 0.00 0.00 0.00 6.80 -0.04 31 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 5.83 -0.02 31 0 43 0
28JAN27 112.50 C 5.20 5.20 5.20 4.98 -0.01 32 20 80 +20
28JAN27 115.00 C 0.00 0.00 0.00 4.24 -0.02 32 0 0 0
28JAN27 117.50 C 3.66 3.66 3.66 3.61 0.00 32 20 46 +20
28JAN27 120.00 C 3.28 3.28 3.15 3.07 +0.06 32 21 72 +12
28JAN27 122.50 C 0.00 0.00 0.00 2.57 +0.07 32 0 40 0
28JAN27 125.00 C 2.29 2.29 2.29 2.13 +0.07 32 2 32 +2
28JAN27 127.50 C 0.00 0.00 0.00 1.75 +0.06 32 0 28 0
28JAN27 130.00 C 0.00 0.00 0.00 1.43 +0.05 32 0 50 0
28JAN27 132.50 C 0.00 0.00 0.00 1.17 +0.04 32 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.95 +0.04 32 0 10 0
28JAN27 137.50 C 0.00 0.00 0.00 0.77 +0.03 32 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.62 +0.03 32 0 28 0
28JAN27 142.50 C 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.40 +0.02 32 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 65.09 +0.65 69 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 64.09 +0.81 67 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 63.11 +0.81 66 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.35 +1.03 72 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.16 +0.81 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.17 +0.80 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.20 +0.61 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.24 +0.62 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 57.31 +0.86 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 56.30 +0.63 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 53.87 +0.80 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 51.46 +0.79 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.08 +0.81 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.68 +0.62 50 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 44.30 +0.63 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.91 +0.80 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.53 +0.79 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.18 +0.80 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.84 +0.80 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.57 +0.83 40 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.25 +0.59 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.16 +0.86 38 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 25.82 +0.67 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.80 +0.72 36 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 21.79 +0.69 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.87 +0.56 35 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 18.06 +0.50 34 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 16.12 +0.20 33 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 14.57 +0.19 33 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 12.96 -0.05 33 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 11.61 -0.05 33 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 10.36 -0.04 32 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 9.25 -0.02 33 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 8.22 0.00 33 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 7.31 -0.03 33 0 140 0
30MAR27 115.00 C 0.00 0.00 0.00 6.49 -0.04 33 0 788 0
30MAR27 117.50 C 0.00 0.00 0.00 5.76 -0.03 33 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 5.11 -0.02 33 0 316 0
30MAR27 122.50 C 0.00 0.00 0.00 4.53 +0.04 33 0 62 0
30MAR27 125.00 C 0.00 0.00 0.00 4.00 +0.07 34 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 3.49 +0.07 34 0 148 0
30MAR27 130.00 C 3.16 3.16 3.16 3.04 +0.06 34 3 921 0
30MAR27 132.50 C 0.00 0.00 0.00 2.64 +0.05 33 0 127 0
30MAR27 135.00 C 2.50 2.50 2.50 2.29 +0.05 33 2 185 -2
30MAR27 137.50 C 2.27 2.27 2.27 1.92 -0.02 33 1 82 +1
30MAR27 140.00 C 0.00 0.00 0.00 1.66 -0.01 33 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 1.43 -0.01 33 0 133 0
30MAR27 145.00 C 0.00 0.00 0.00 1.23 -0.01 33 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.09 +0.03 33 0 70 0
30MAR27 150.00 C 0.00 0.00 0.00 0.91 0.00 33 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.78 0.00 33 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.66 -0.01 33 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.57 0.00 33 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.48 -0.01 33 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.41 0.00 33 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.35 0.00 33 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.30 0.00 33 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.26 0.00 33 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.22 0.00 33 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.16 0.00 33 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.10 0.00 33 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.08 0.00 33 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.07 0.00 33 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.06 0.00 33 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.05 0.00 33 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.04 0.00 33 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.03 0.00 33 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.02 0.00 33 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 65.40 +0.84 76 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 64.43 +1.03 75 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 63.25 +0.63 68 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 62.48 +1.02 72 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 61.51 +1.02 70 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 60.54 +1.02 69 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 59.58 +0.84 68 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 58.60 +0.98 66 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 57.65 +1.03 65 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 56.68 +1.01 64 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 54.28 +1.01 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.89 +1.01 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.51 +1.00 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.14 +1.01 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.78 +0.82 52 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 42.42 +1.00 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.08 +0.99 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.76 +0.98 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.47 +0.95 44 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 33.21 +0.91 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.01 +0.87 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.85 +0.64 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.81 +0.79 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 24.82 +0.60 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 22.96 +0.76 38 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 21.15 +0.69 37 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 19.42 +0.81 37 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 17.36 +0.31 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 15.94 +0.31 35 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 14.58 +0.17 35 0 571 0
29JUN27 102.50 C 0.00 0.00 0.00 13.43 +0.27 35 0 97 0
29JUN27 105.00 C 0.00 0.00 0.00 12.13 0.00 35 0 150 0
29JUN27 107.50 C 0.00 0.00 0.00 11.07 +0.01 35 0 60 0
29JUN27 110.00 C 0.00 0.00 0.00 10.10 +0.06 35 0 127 0
29JUN27 112.50 C 0.00 0.00 0.00 9.20 +0.06 35 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 8.39 +0.11 35 0 138 0
29JUN27 117.50 C 0.00 0.00 0.00 7.64 +0.13 35 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 6.97 +0.22 35 0 85 0
29JUN27 122.50 C 0.00 0.00 0.00 6.34 +0.22 36 0 80 0
29JUN27 125.00 C 0.00 0.00 0.00 5.76 +0.24 35 0 130 0
29JUN27 127.50 C 0.00 0.00 0.00 5.18 +0.23 35 0 81 0
29JUN27 130.00 C 0.00 0.00 0.00 4.67 +0.20 35 0 83 0
29JUN27 132.50 C 0.00 0.00 0.00 4.24 +0.21 35 0 7 0
29JUN27 135.00 C 0.00 0.00 0.00 3.80 +0.20 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 3.41 +0.17 35 0 25 0
29JUN27 140.00 C 0.00 0.00 0.00 3.09 +0.17 35 0 28 0
29JUN27 142.50 C 0.00 0.00 0.00 2.78 +0.17 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.47 +0.14 35 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 2.24 +0.13 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.96 +0.07 35 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.75 +0.08 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.56 +0.06 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.41 +0.06 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.27 +0.06 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.13 +0.07 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 1.01 +0.05 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.91 +0.05 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.82 +0.05 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.73 +0.06 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.64 +0.03 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.58 +0.03 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.53 +0.04 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.47 +0.04 35 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.41 +0.03 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.37 +0.02 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.31 +0.04 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.24 +0.02 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.22 +0.03 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 93 0
29SEP27 41.00 C 0.00 0.00 0.00 65.40 +0.84 69 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 64.43 +1.03 67 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 63.45 +0.83 66 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 62.48 +0.58 65 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 61.51 +0.58 63 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 60.54 +0.57 62 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 59.58 +0.58 61 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 58.60 +0.98 59 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 57.65 +1.01 59 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 56.69 +0.57 58 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 54.31 +0.58 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 51.93 +1.00 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 49.57 +0.56 51 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 47.23 +1.00 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 44.91 +0.56 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 42.61 +0.98 46 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 40.35 +0.93 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.08 +0.49 43 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.91 +0.79 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 33.80 +0.77 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 31.72 +0.72 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.75 +0.42 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.81 +0.74 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.03 +0.75 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.25 +0.69 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.61 +0.35 37 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 21.08 +0.64 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.58 +0.49 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 18.20 +0.56 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.91 +0.83 37 0 9 0
29SEP27 102.50 C 0.00 0.00 0.00 15.69 +0.38 36 0 14 0
29SEP27 105.00 C 0.00 0.00 0.00 14.28 +0.02 36 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 13.28 +0.17 36 0 1 0
29SEP27 110.00 C 12.60 12.62 12.51 12.51 +0.35 36 39 40 +39
29SEP27 112.50 C 11.72 11.74 11.67 11.60 +0.29 36 127 167 +127
29SEP27 115.00 C 10.89 10.92 10.81 10.79 +0.38 36 106 127 +106
29SEP27 117.50 C 0.00 0.00 0.00 9.97 +0.34 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 9.26 +0.34 36 0 11 0
29SEP27 122.50 C 0.00 0.00 0.00 8.56 +0.35 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 7.86 +0.32 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 7.30 +0.31 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 6.76 +0.31 36 0 3 0
29SEP27 132.50 C 0.00 0.00 0.00 6.22 +0.31 36 0 0 0
29SEP27 135.00 C 5.90 5.90 5.90 5.71 +0.26 36 2 4 +2
29SEP27 137.50 C 0.00 0.00 0.00 5.30 +0.26 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.87 +0.24 36 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 4.50 +0.27 36 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 4.12 +0.22 36 0 4 0
29SEP27 147.50 C 4.10 4.10 4.10 3.83 +0.22 36 3 10 +3
29SEP27 150.00 C 0.00 0.00 0.00 3.54 +0.23 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 3.24 +0.22 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 2.95 +0.17 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 2.75 +0.18 36 0 4 0
29SEP27 160.00 C 0.00 0.00 0.00 2.54 +0.18 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 2.27 +0.11 35 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 2.07 +0.11 35 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.90 +0.08 35 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.76 +0.08 35 0 31 0
29SEP27 172.50 C 0.00 0.00 0.00 1.63 +0.09 35 0 31 0
29SEP27 175.00 C 0.00 0.00 0.00 1.49 +0.09 35 0 31 0
29SEP27 177.50 C 2.06 2.06 2.06 1.36 +0.09 35 1 31 +1
29SEP27 180.00 C 0.00 0.00 0.00 1.25 +0.07 35 0 61 0
29SEP27 182.50 C 0.00 0.00 0.00 1.16 +0.07 35 0 8 0
29SEP27 185.00 C 0.00 0.00 0.00 1.07 +0.07 35 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.98 +0.10 35 0 56 0
TOTAL CALL 5,626 90,417 +2,604
09OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 132 0 7 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 87 0 21 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 80 0 29 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
09OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
09OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 58 0 103 0
09OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 50 0 245 0
09OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 114 0
09OCT26 101.00 P 0.05 0.05 0.05 0.01 -0.03 35 2 102 -2
09OCT26 102.00 P 0.10 0.10 0.10 0.02 -0.09 31 3 185 0
09OCT26 103.00 P 0.13 0.14 0.13 0.06 -0.21 29 27 420 +3
09OCT26 104.00 P 0.20 0.37 0.20 0.21 -0.34 29 43 223 +39
09OCT26 105.00 P 0.43 0.71 0.40 0.55 -0.45 29 98 460 +95
09OCT26 106.00 P 1.03 1.36 0.79 1.14 -0.43 30 52 30 +30
09OCT26 107.00 P 0.00 0.00 0.00 1.95 -0.44 32 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 2.91 -0.37 40 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 3.80 -0.33 0 0 0 0
09OCT26 110.00 P 0.00 0.00 0.00 4.80 -0.31 0 0 4 0
09OCT26 111.00 P 0.00 0.00 0.00 5.80 -0.30 0 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 6.80 -0.30 0 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 7.80 -0.30 0 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 8.80 -0.30 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 9.80 -0.30 0 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 10.80 -0.30 0 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 11.80 -0.30 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 12.80 -0.30 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 13.80 -0.30 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 14.80 -0.30 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 15.80 -0.30 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 16.80 -0.30 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 17.80 -0.30 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 18.80 -0.87 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 20.07 - 205 0 0 -
16OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
16OCT26 95.00 P 0.00 0.00 0.00 0.02 0.00 31 0 27 0
16OCT26 96.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 31 0
16OCT26 99.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 88 0
16OCT26 100.00 P 0.00 0.00 0.00 0.29 -0.04 30 0 17 0
16OCT26 101.00 P 0.40 0.53 0.40 0.45 -0.06 30 16 64 -15
16OCT26 102.00 P 0.56 0.77 0.56 0.67 -0.07 30 92 92 +77
16OCT26 103.00 P 0.72 1.04 0.72 0.96 -0.10 30 48 90 +18
16OCT26 104.00 P 1.06 1.41 1.01 1.34 -0.09 30 319 282 +238
16OCT26 105.00 P 1.48 1.87 1.48 1.79 -0.11 30 663 618 +603
16OCT26 106.00 P 1.77 2.41 1.77 2.34 -0.11 31 122 121 +106
16OCT26 107.00 P 2.56 2.56 2.56 2.96 -0.14 31 15 15 +15
16OCT26 108.00 P 0.00 0.00 0.00 3.67 -0.16 31 0 0 0
16OCT26 109.00 P 0.00 0.00 0.00 4.33 -0.23 30 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 5.15 -0.25 30 0 0 0
16OCT26 111.00 P 0.00 0.00 0.00 6.02 -0.26 30 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 6.93 -0.27 30 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 7.87 -0.28 30 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 8.83 -0.29 30 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 9.81 -0.30 30 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 10.80 -0.30 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 11.80 -0.30 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 12.80 -0.30 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 13.80 -0.30 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 14.80 -0.30 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 15.80 -0.30 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 16.80 -0.30 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 17.80 -0.30 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 18.80 -0.87 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 20.07 - 74 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 106 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29OCT26 80.00 P 0.03 0.03 0.03 0.01 0.00 42 25 76 +19
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29OCT26 85.00 P 0.05 0.05 0.05 0.01 0.00 34 9 90 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 191 0
29OCT26 90.00 P 0.10 0.10 0.10 0.03 0.00 29 145 5,348 +87
29OCT26 92.50 P 0.15 0.15 0.15 0.08 0.00 29 7 246 -6
29OCT26 95.00 P 0.26 0.35 0.25 0.21 +0.01 29 175 668 +97
29OCT26 97.50 P 0.46 0.46 0.41 0.47 0.00 29 230 898 +178
29OCT26 100.00 P 0.74 0.93 0.74 0.94 -0.01 29 98 1,907 +58
29OCT26 102.50 P 1.55 1.73 1.40 1.69 -0.04 29 33 1,226 +30
29OCT26 105.00 P 2.42 2.90 2.28 2.79 -0.06 29 88 1,644 +27
29OCT26 107.50 P 3.77 4.15 3.58 4.24 -0.11 29 448 1,157 +392
29OCT26 110.00 P 5.65 5.65 5.65 6.02 +0.02 30 20 874 -20
29OCT26 112.50 P 8.10 8.25 8.00 8.07 +0.04 32 62 396 0
29OCT26 115.00 P 0.00 0.00 0.00 10.03 -0.24 28 0 525 0
29OCT26 117.50 P 0.00 0.00 0.00 12.37 -0.27 28 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 14.81 -0.29 28 0 1,238 0
29OCT26 122.50 P 0.00 0.00 0.00 17.30 -0.30 0 0 187 0
29OCT26 125.00 P 0.00 0.00 0.00 20.07 -0.61 48 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 22.32 -0.81 40 0 150 0
29OCT26 130.00 P 24.95 24.95 24.95 25.05 -0.59 55 2 86 +2
29OCT26 132.50 P 0.00 0.00 0.00 27.33 -0.84 48 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 29.83 -0.84 51 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 32.33 -0.84 55 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 34.83 -0.84 58 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 37.33 -0.84 61 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 39.82 -0.85 62 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 42.32 -0.85 65 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.82 -0.86 68 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 47.33 -0.84 72 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 49.83 -0.83 75 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 52.33 -0.84 77 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.82 -0.85 79 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 57.32 -0.85 81 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.82 -0.85 84 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.32 -0.84 86 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 64.82 -0.85 88 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.32 -0.85 91 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 69.82 -0.85 93 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 72.32 -0.85 95 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.82 -0.84 97 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 77.32 -0.85 99 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 79.82 -0.85 102 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.31 -0.86 102 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.81 -0.86 104 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.31 -0.86 106 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.82 -0.85 110 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.32 -0.85 112 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.82 -0.85 114 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.81 -0.86 116 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.81 -0.86 119 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 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 70 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 0.01 0.00 61 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 54 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 9 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.13 0.13 0.13 0.01 -0.01 33 20 39 +20
27NOV26 77.50 P 0.00 0.00 0.00 0.03 0.00 34 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 373 0
27NOV26 82.50 P 0.29 0.29 0.29 0.10 -0.02 33 57 166 +57
27NOV26 85.00 P 0.40 0.40 0.40 0.19 -0.03 33 3 177 -3
27NOV26 87.50 P 0.00 0.00 0.00 0.34 -0.05 33 0 152 0
27NOV26 90.00 P 0.70 0.70 0.70 0.57 -0.06 33 6 291 +6
27NOV26 92.50 P 0.00 0.00 0.00 0.90 -0.10 33 0 412 0
27NOV26 95.00 P 1.36 1.38 1.36 1.37 -0.13 33 22 471 -1
27NOV26 97.50 P 1.92 1.92 1.91 2.00 -0.16 33 2 1,070 0
27NOV26 100.00 P 2.70 2.93 2.57 2.81 -0.16 34 339 760 +273
27NOV26 102.50 P 0.00 0.00 0.00 3.81 -0.11 34 0 1,633 0
27NOV26 105.00 P 4.59 5.02 4.59 5.02 -0.16 34 38 561 +38
27NOV26 107.50 P 6.06 6.35 6.06 6.42 -0.15 34 40 582 +40
27NOV26 110.00 P 8.00 8.10 8.00 8.02 +0.14 34 14 3,178 +7
27NOV26 112.50 P 9.70 9.75 9.70 9.75 +0.17 35 8 454 +8
27NOV26 115.00 P 0.00 0.00 0.00 11.73 +0.04 36 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.40 -0.31 33 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 15.52 -0.31 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 17.74 -0.32 33 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 20.07 -0.83 33 0 918 0
27NOV26 127.50 P 0.00 0.00 0.00 22.53 -0.78 35 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 25.05 -0.59 38 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 27.34 -0.83 35 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 29.83 -0.84 37 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 32.33 -0.84 39 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.83 -0.84 41 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.33 -0.84 43 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.82 -0.85 45 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 42.32 -0.85 47 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.82 -0.86 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 47.33 -0.84 52 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.83 -0.83 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.33 -0.84 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.82 -0.85 56 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 57.32 -0.85 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.82 -0.85 60 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 62.32 -0.84 62 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.82 -0.85 63 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.32 -0.85 65 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.82 -0.85 67 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.32 -0.85 68 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.82 -0.84 70 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.32 -0.85 71 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.82 -0.85 73 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.31 -0.86 73 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.81 -0.86 74 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 87.31 -0.86 76 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.82 -0.85 79 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.32 -0.85 80 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.82 -0.85 81 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.81 -0.86 83 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 104.81 -0.86 85 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 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 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 57 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 51 0 86 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 255 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 33 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 33 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 0.00 33 0 168 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 0.00 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 219 0
30DEC26 80.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 0.34 -0.02 32 0 174 0
30DEC26 85.00 P 0.00 0.00 0.00 0.53 -0.04 32 0 685 0
30DEC26 87.50 P 0.00 0.00 0.00 0.80 -0.05 32 0 348 0
30DEC26 90.00 P 0.00 0.00 0.00 1.17 -0.06 32 0 1,689 0
30DEC26 92.50 P 0.00 0.00 0.00 1.66 -0.07 33 0 1,872 0
30DEC26 95.00 P 2.22 2.22 2.21 2.28 -0.09 33 20 1,783 -10
30DEC26 97.50 P 3.10 3.10 3.10 3.05 -0.07 33 1 1,333 0
30DEC26 100.00 P 0.00 0.00 0.00 3.96 +0.03 33 0 3,982 0
30DEC26 102.50 P 0.00 0.00 0.00 5.02 -0.03 33 0 3,655 0
30DEC26 105.00 P 0.00 0.00 0.00 6.24 -0.03 33 0 2,221 0
30DEC26 107.50 P 7.40 7.45 7.34 7.65 0.00 33 20 2,481 +8
30DEC26 110.00 P 8.95 9.00 8.95 9.08 +0.07 33 18 3,801 0
30DEC26 112.50 P 0.00 0.00 0.00 10.56 +0.09 32 0 1,393 0
30DEC26 115.00 P 0.00 0.00 0.00 12.33 -0.23 32 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 14.24 -0.24 32 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.23 -0.26 32 0 1,209 0
30DEC26 122.50 P 0.00 0.00 0.00 18.04 -0.20 30 0 461 0
30DEC26 125.00 P 0.00 0.00 0.00 20.55 -0.81 32 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 22.66 -0.99 31 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 25.07 -0.85 32 0 1,312 0
30DEC26 132.50 P 0.00 0.00 0.00 27.68 -0.57 36 0 94 0
30DEC26 135.00 P 0.00 0.00 0.00 30.21 -0.46 38 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 32.60 -0.57 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 35.08 -0.59 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 37.40 -0.77 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.90 -0.77 41 0 17 0
30DEC26 147.50 P 0.00 0.00 0.00 42.61 -0.56 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.90 -0.78 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 47.58 -0.59 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.90 -0.76 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.58 -0.59 53 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.90 -0.77 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.40 -0.77 52 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.90 -0.77 53 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.40 -0.76 55 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.89 -0.78 56 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 67.57 -0.60 62 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.89 -0.78 59 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.57 -0.60 65 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.10 -0.56 67 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.60 -0.57 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.89 -0.78 64 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.39 -0.78 65 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.10 -0.57 72 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 87.39 -0.78 68 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.89 -0.78 69 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.57 -0.60 75 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.10 -0.57 77 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 100.06 -0.61 79 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 104.89 -0.78 76 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 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 52 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 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 0.00 33 0 5 0
28JAN27 67.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.10 0.00 32 0 30 0
28JAN27 75.00 P 0.00 0.00 0.00 0.17 0.00 32 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 4 0
28JAN27 80.00 P 0.00 0.00 0.00 0.43 -0.01 32 0 41 0
28JAN27 82.50 P 0.90 0.90 0.90 0.64 -0.02 32 1 84 +1
28JAN27 85.00 P 0.00 0.00 0.00 0.91 -0.03 32 0 15 0
28JAN27 87.50 P 1.46 1.46 1.46 1.28 -0.03 32 25 153 +25
28JAN27 90.00 P 1.86 1.86 1.86 1.76 -0.04 32 15 60 +15
28JAN27 92.50 P 2.36 2.36 2.29 2.35 -0.06 33 76 77 +76
28JAN27 95.00 P 2.98 2.98 2.98 3.05 -0.07 33 25 25 +25
28JAN27 97.50 P 0.00 0.00 0.00 3.87 -0.05 33 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 4.87 +0.03 33 0 40 0
28JAN27 102.50 P 5.51 5.77 5.48 5.95 +0.03 33 76 156 +76
28JAN27 105.00 P 0.00 0.00 0.00 7.18 +0.03 33 0 17 0
28JAN27 107.50 P 0.00 0.00 0.00 8.59 +0.08 33 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.95 +0.07 33 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.43 -0.16 32 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 13.16 -0.18 32 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 14.96 -0.21 32 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 16.90 -0.21 32 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 19.01 -0.13 33 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 21.09 -0.78 33 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 23.27 -0.80 33 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 25.49 -0.82 33 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 27.68 -0.91 32 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 30.21 -0.63 34 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 32.60 -0.65 35 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 35.08 -0.59 36 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 37.40 -0.77 35 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 39.90 -0.77 37 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 42.61 -0.56 42 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 44.90 -0.78 40 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 47.58 -0.59 44 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 49.90 -0.76 42 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 52.58 -0.59 47 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 54.90 -0.77 45 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 57.40 -0.77 47 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 59.90 -0.77 48 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 62.40 -0.76 49 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 64.89 -0.78 50 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 67.57 -0.60 56 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 69.89 -0.78 53 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 72.57 -0.60 58 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 75.10 -0.56 60 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 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 -0.01 33 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 0.00 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 0.00 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 0.00 33 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 0.27 -0.01 33 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.39 -0.02 33 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.58 -0.02 33 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.81 -0.03 33 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.10 -0.03 33 0 4,105 0
30MAR27 82.50 P 0.00 0.00 0.00 1.47 -0.04 33 0 1,558 0
30MAR27 85.00 P 0.00 0.00 0.00 1.93 -0.05 33 0 1,187 0
30MAR27 87.50 P 0.00 0.00 0.00 2.44 -0.07 33 0 68 0
30MAR27 90.00 P 2.95 2.95 2.95 3.10 -0.07 34 9 2,667 +9
30MAR27 92.50 P 0.00 0.00 0.00 3.83 -0.09 34 0 135 0
30MAR27 95.00 P 0.00 0.00 0.00 4.67 -0.09 34 0 112 0
30MAR27 97.50 P 0.00 0.00 0.00 5.64 -0.01 34 0 987 0
30MAR27 100.00 P 6.31 6.31 6.31 6.66 0.00 34 1 3,074 -1
30MAR27 102.50 P 0.00 0.00 0.00 7.78 -0.01 34 0 999 0
30MAR27 105.00 P 0.00 0.00 0.00 9.02 0.00 34 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.38 +0.01 34 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 12.00 +0.19 34 0 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 13.62 +0.20 34 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 14.82 -0.21 33 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 16.58 -0.22 33 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.42 -0.65 33 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.35 -0.66 33 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.23 -0.80 33 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.36 -0.74 33 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 26.53 -0.71 34 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.67 -0.71 34 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 30.70 -0.92 33 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.08 -0.78 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.38 -0.77 34 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 37.49 -0.96 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.00 -0.79 33 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 42.61 -0.56 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.90 -0.78 34 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 47.58 -0.59 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.90 -0.76 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.58 -0.59 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.90 -0.77 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.40 -0.77 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.90 -0.77 41 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.40 -0.76 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.89 -0.78 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 67.57 -0.60 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.89 -0.78 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.57 -0.60 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.10 -0.56 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.60 -0.57 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.89 -0.78 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.39 -0.78 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.10 -0.57 55 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.39 -0.78 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.89 -0.78 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.57 -0.60 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.10 -0.57 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.06 -0.61 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.89 -0.78 59 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 0.02 +0.01 35 0 90 0
29JUN27 47.00 P 0.47 0.47 0.47 0.03 +0.01 35 3 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.09 0.00 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.23 +0.02 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 0.47 +0.02 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.66 +0.02 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.89 +0.03 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.17 +0.03 35 0 1,775 0
29JUN27 72.50 P 0.00 0.00 0.00 1.54 +0.08 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.94 +0.05 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.46 +0.05 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.01 +0.05 35 0 151 0
29JUN27 82.50 P 0.00 0.00 0.00 3.69 +0.06 35 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 4.40 +0.04 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 5.12 +0.01 35 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.94 +0.02 35 0 1,119 0
29JUN27 92.50 P 6.52 6.52 6.52 6.88 +0.05 35 1 30 +1
29JUN27 95.00 P 0.00 0.00 0.00 7.86 +0.04 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 8.96 +0.04 34 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.15 +0.01 34 0 902 0
29JUN27 102.50 P 0.00 0.00 0.00 11.44 +0.02 34 0 330 0
29JUN27 105.00 P 0.00 0.00 0.00 12.81 +0.03 34 0 502 0
29JUN27 107.50 P 0.00 0.00 0.00 14.28 +0.03 34 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 16.00 +0.20 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.23 -0.44 33 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 18.87 -0.50 33 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 20.57 -0.60 33 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.35 -0.69 33 0 268 0
29JUN27 122.50 P 0.00 0.00 0.00 24.23 -0.69 33 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 26.14 -0.75 33 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.12 -0.75 33 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.11 -0.65 33 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.20 -0.77 33 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 34.29 -0.81 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.40 -0.83 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.58 -0.85 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.76 -0.89 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.98 -0.87 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.20 -0.93 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.47 -0.94 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.76 -0.94 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.05 -0.94 31 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.38 -0.95 30 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 56.69 -0.98 30 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 59.03 -0.97 29 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.41 -0.95 29 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 63.76 -0.98 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 66.14 -0.97 25 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 68.52 -0.97 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.88 -0.99 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 73.27 -0.99 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 75.67 -1.01 0 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 78.07 -1.01 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 80.48 -1.01 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.89 -1.02 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 85.30 -1.02 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 87.72 -1.02 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 90.14 -0.98 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 92.57 -1.02 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.10 -0.91 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 100.06 -0.82 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 105.51 -0.23 35 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.26 +0.02 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.38 +0.03 36 0 31 0
29SEP27 57.50 P 0.00 0.00 0.00 0.52 +0.04 36 0 25 0
29SEP27 60.00 P 1.40 1.40 1.40 0.71 +0.03 36 15 21 +15
29SEP27 62.50 P 1.61 1.61 1.61 0.95 +0.05 36 15 16 +15
29SEP27 65.00 P 0.00 0.00 0.00 1.23 +0.05 36 0 4 0
29SEP27 67.50 P 0.00 0.00 0.00 1.58 +0.06 36 0 19 0
29SEP27 70.00 P 0.00 0.00 0.00 1.97 +0.06 36 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.45 +0.08 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.98 +0.08 36 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.60 +0.09 36 0 16 0
29SEP27 80.00 P 4.17 4.17 4.17 4.28 +0.09 36 2 9 +2
29SEP27 82.50 P 0.00 0.00 0.00 5.00 +0.07 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.73 +0.03 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.54 +0.03 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.43 +0.04 35 0 49 0
29SEP27 92.50 P 0.00 0.00 0.00 8.41 +0.05 35 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 9.47 +0.04 35 0 105 0
29SEP27 97.50 P 0.00 0.00 0.00 10.61 +0.05 35 0 340 0
29SEP27 100.00 P 0.00 0.00 0.00 11.84 +0.06 35 0 516 0
29SEP27 102.50 P 0.00 0.00 0.00 13.14 +0.06 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 14.53 +0.06 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 15.97 +0.02 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 17.42 -0.16 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 19.10 +0.09 34 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 20.52 -0.41 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 22.17 -0.47 34 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 23.91 -0.56 33 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 25.66 -0.68 33 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 27.56 -0.66 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.48 -0.68 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.40 -0.75 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.44 -0.71 33 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 35.48 -0.77 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.57 -0.79 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.64 -0.83 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.76 -0.86 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.94 -0.85 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.12 -0.87 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.31 -0.90 33 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 50.53 -0.91 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.79 -0.92 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 55.06 -0.92 32 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.33 -0.93 32 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 59.62 -0.96 32 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.94 -0.94 32 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.26 -0.93 31 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.60 -0.95 31 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.93 -0.97 30 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 71.31 -0.95 30 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.67 -0.95 29 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 76.01 -0.95 28 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 78.39 -1.00 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 80.78 -0.98 18 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 83.16 -0.99 0 0 0 0
TOTAL PUT 3,714 110,406 +2,773
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$ 35.360
29OCT26 24.00 C 0.00 0.00 0.00 11.40 +0.01 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.41 +0.02 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.41 +0.02 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.41 +0.02 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.42 +0.02 40 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 6.42 +0.01 33 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.45 +0.01 36 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.50 0.00 36 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 3.60 0.00 36 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 2.77 -0.02 36 0 120 0
29OCT26 34.00 C 2.01 2.01 2.01 2.01 -0.07 35 30 130 +30
29OCT26 35.00 C 1.39 1.46 1.38 1.40 -0.05 34 75 428 -42
29OCT26 36.00 C 0.85 0.92 0.85 0.95 -0.03 35 45 412 +20
29OCT26 37.00 C 0.00 0.00 0.00 0.61 -0.03 35 0 99 0
29OCT26 38.00 C 0.39 0.39 0.39 0.37 -0.03 35 15 139 +15
29OCT26 39.00 C 0.22 0.22 0.22 0.22 -0.02 36 10 176 0
29OCT26 40.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 366 0
29OCT26 41.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 163 0
29OCT26 42.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 116 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 0.00 37 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 41 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 10.49 +0.02 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.47 -0.03 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.49 +0.10 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.55 -0.03 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.67 +0.17 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.82 +0.14 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.01 -0.02 41 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.25 -0.03 41 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 3.56 -0.03 41 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 2.90 -0.05 40 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 2.40 -0.01 41 0 280 0
27NOV26 36.00 C 0.00 0.00 0.00 1.88 -0.05 40 0 184 0
27NOV26 37.00 C 0.00 0.00 0.00 1.48 -0.05 40 0 131 0
27NOV26 38.00 C 0.00 0.00 0.00 1.16 -0.04 40 0 98 0
27NOV26 39.00 C 0.00 0.00 0.00 0.90 -0.04 40 0 125 0
27NOV26 40.00 C 0.00 0.00 0.00 0.69 -0.03 40 0 148 0
27NOV26 41.00 C 0.00 0.00 0.00 0.52 -0.03 40 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.40 -0.02 41 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 12.54 -0.05 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.57 -0.03 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.63 -0.02 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.71 +0.14 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.80 +0.13 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.91 +0.13 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.06 0.00 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.27 0.00 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.50 -0.03 41 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 4.81 -0.03 41 0 203 0
30DEC26 33.00 C 3.98 3.98 3.98 4.17 -0.02 41 6 108 +6
30DEC26 34.00 C 0.00 0.00 0.00 3.56 -0.03 40 0 108 0
30DEC26 35.00 C 0.00 0.00 0.00 3.04 -0.03 40 0 239 0
30DEC26 36.00 C 0.00 0.00 0.00 2.58 -0.02 40 0 298 0
30DEC26 37.00 C 0.00 0.00 0.00 2.16 -0.06 40 0 265 0
30DEC26 38.00 C 0.00 0.00 0.00 1.79 -0.04 40 0 327 0
30DEC26 39.00 C 0.00 0.00 0.00 1.49 -0.05 40 0 413 0
30DEC26 40.00 C 0.00 0.00 0.00 1.23 -0.05 40 0 772 0
30DEC26 41.00 C 0.00 0.00 0.00 1.02 -0.04 40 0 341 0
30DEC26 42.00 C 0.00 0.00 0.00 0.84 -0.03 41 0 1,177 0
30DEC26 43.00 C 0.00 0.00 0.00 0.69 -0.04 41 0 99 0
30DEC26 44.00 C 0.00 0.00 0.00 0.56 -0.03 41 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.46 -0.01 41 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.37 -0.02 41 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 60 0
30DEC26 48.00 C 0.27 0.27 0.27 0.24 -0.01 41 4 141 +4
30DEC26 49.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.01 41 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 46 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 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 67 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 9.97 +0.18 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.05 +0.19 42 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.21 +0.15 42 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.41 +0.12 42 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.64 +0.11 41 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 5.94 0.00 42 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.28 -0.01 41 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.67 -0.15 41 0 60 0
28JAN27 34.00 C 4.17 4.17 4.17 4.09 -0.02 41 12 42 +12
28JAN27 35.00 C 0.00 0.00 0.00 3.58 -0.03 41 0 0 0
28JAN27 36.00 C 3.15 3.15 3.06 3.11 -0.04 41 30 75 +30
28JAN27 37.00 C 0.00 0.00 0.00 2.68 -0.06 41 0 25 0
28JAN27 38.00 C 0.00 0.00 0.00 2.31 -0.06 41 0 20 0
28JAN27 39.00 C 0.00 0.00 0.00 1.99 -0.05 41 0 26 0
28JAN27 40.00 C 0.00 0.00 0.00 1.70 -0.04 41 0 19 0
28JAN27 41.00 C 0.00 0.00 0.00 1.45 -0.04 41 0 13 0
28JAN27 42.00 C 0.00 0.00 0.00 1.24 -0.03 41 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 1.12 +0.03 42 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.92 -0.01 42 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.11 +0.20 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.20 +0.20 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.35 +0.18 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.48 +0.14 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.56 +0.04 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.90 -0.03 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.17 +0.11 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.47 +0.18 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.81 +0.16 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.19 +0.16 43 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 5.61 +0.15 43 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.04 -0.05 42 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.61 +0.01 43 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.03 -0.12 42 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 3.68 -0.05 42 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 3.30 -0.05 42 0 105 0
30MAR27 39.00 C 2.86 2.86 2.86 2.96 -0.05 42 15 60 +15
30MAR27 40.00 C 0.00 0.00 0.00 2.71 +0.02 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.43 +0.02 43 0 90 0
30MAR27 42.00 C 0.00 0.00 0.00 2.11 -0.04 42 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 1.89 -0.05 42 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 1.61 -0.09 42 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.43 -0.04 42 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.26 -0.04 42 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.12 -0.04 42 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.00 -0.03 42 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 0.88 -0.03 42 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.80 0.00 42 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.59 -0.02 42 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.43 -0.03 42 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.02 42 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 -0.01 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 0.18 0.18 0.18 0.06 -0.01 42 28 22 -20
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 0.03 -0.01 42 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 13.69 +0.17 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.86 +0.12 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.85 -0.09 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.10 -0.08 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.55 +0.16 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.84 +0.11 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.13 +0.10 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.53 +0.17 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.93 +0.18 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.34 +0.14 44 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.80 +0.16 44 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.28 +0.16 44 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.76 0.00 43 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 5.35 +0.14 44 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 4.93 +0.13 44 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.54 +0.08 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.04 +0.05 42 0 0 0
29JUN27 40.00 C 3.76 3.76 3.76 3.72 +0.05 42 30 116 +30
29JUN27 41.00 C 3.56 3.56 3.56 3.43 -0.08 42 15 30 +15
29JUN27 42.00 C 0.00 0.00 0.00 3.15 +0.05 42 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.03 +0.18 44 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.79 +0.17 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.52 +0.12 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.24 +0.04 43 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.12 +0.10 43 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 1.89 +0.03 43 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 1.73 +0.02 43 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 12.76 +0.15 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.04 +0.11 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.35 +0.10 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.69 +0.09 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.05 +0.16 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.45 +0.12 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.88 -0.01 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.33 +0.15 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.81 +0.15 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.29 -0.06 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.86 -0.02 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.41 -0.01 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.00 -0.01 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.60 -0.02 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.26 +0.01 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.92 0.00 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.59 -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 4.03 -0.01 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.77 +0.01 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.52 +0.08 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.30 +0.08 44 0 20 0
TOTAL CALL 315 14,834 +115
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 0.00 39 0 91 0
29OCT26 30.00 P 0.09 0.09 0.09 0.04 0.00 38 20 216 +20
29OCT26 31.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 182 0
29OCT26 32.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 314 0
29OCT26 33.00 P 0.00 0.00 0.00 0.36 -0.04 36 0 452 0
29OCT26 34.00 P 0.67 0.67 0.67 0.65 -0.04 37 30 591 -7
29OCT26 35.00 P 1.06 1.06 1.06 1.06 -0.05 37 45 358 +30
29OCT26 36.00 P 1.58 1.58 1.58 1.58 -0.08 37 30 226 +30
29OCT26 37.00 P 0.00 0.00 0.00 2.21 -0.05 36 0 260 0
29OCT26 38.00 P 0.00 0.00 0.00 2.96 -0.05 36 0 181 0
29OCT26 39.00 P 0.00 0.00 0.00 3.81 -0.04 36 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.72 -0.03 36 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.67 -0.20 36 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.64 -0.11 0 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.64 -0.12 0 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 8.79 +0.13 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.64 -0.02 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.64 -0.02 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.64 -0.02 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.64 -0.31 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.79 +0.04 85 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 0.00 42 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 174 0
27NOV26 29.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 0.34 -0.03 41 0 125 0
27NOV26 31.00 P 0.00 0.00 0.00 0.53 -0.03 41 0 373 0
27NOV26 32.00 P 0.00 0.00 0.00 0.77 -0.05 41 0 246 0
27NOV26 33.00 P 0.00 0.00 0.00 1.09 -0.05 41 0 107 0
27NOV26 34.00 P 1.52 1.52 1.52 1.48 -0.05 41 1 107 +1
27NOV26 35.00 P 0.00 0.00 0.00 1.95 -0.03 42 0 211 0
27NOV26 36.00 P 0.00 0.00 0.00 2.47 -0.03 41 0 424 0
27NOV26 37.00 P 0.00 0.00 0.00 3.10 +0.04 42 0 292 0
27NOV26 38.00 P 0.00 0.00 0.00 3.69 -0.07 40 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 4.42 -0.06 40 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.20 -0.06 40 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 6.04 -0.05 41 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 6.96 -0.20 42 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.81 -0.05 40 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.79 +0.01 43 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.69 -0.04 40 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.80 +0.11 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.65 -0.02 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.64 -0.31 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.79 +0.04 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 0.00 42 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 -0.03 41 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.49 -0.04 41 0 115 0
30DEC26 30.00 P 0.00 0.00 0.00 0.70 -0.03 41 0 339 0
30DEC26 31.00 P 0.00 0.00 0.00 0.95 -0.05 41 0 254 0
30DEC26 32.00 P 0.00 0.00 0.00 1.26 -0.05 41 0 136 0
30DEC26 33.00 P 0.00 0.00 0.00 1.63 -0.04 42 0 157 0
30DEC26 34.00 P 0.00 0.00 0.00 2.05 -0.03 42 0 155 0
30DEC26 35.00 P 0.00 0.00 0.00 2.54 -0.01 42 0 305 0
30DEC26 36.00 P 0.00 0.00 0.00 3.03 -0.05 41 0 758 0
30DEC26 37.00 P 0.00 0.00 0.00 3.68 +0.02 42 0 1,097 0
30DEC26 38.00 P 0.00 0.00 0.00 4.24 -0.06 41 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.93 -0.19 41 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.66 -0.06 41 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.56 +0.06 43 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 7.39 +0.08 43 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 8.23 -0.03 43 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.98 -0.21 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.01 +0.09 44 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.92 +0.07 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.75 -0.03 41 0 99 0
30DEC26 48.00 P 12.74 12.74 12.74 12.76 -0.19 44 4 126 +4
30DEC26 49.00 P 0.00 0.00 0.00 13.79 +0.04 47 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.65 -0.03 41 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.14 -0.02 0 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 19.77 +0.11 59 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.14 -0.02 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.77 +0.11 68 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.28 +0.12 72 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.64 -0.02 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.14 -0.02 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.77 +0.11 83 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.26 +0.10 86 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.64 -0.02 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.27 +0.11 93 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.64 -0.02 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.14 -0.02 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.64 -0.02 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.14 -0.02 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.64 -0.02 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.14 -0.02 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.41 -0.01 42 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 0.57 -0.01 42 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 0.78 -0.01 42 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 1.03 -0.02 42 0 22 0
28JAN27 31.00 P 0.00 0.00 0.00 1.32 -0.02 42 0 20 0
28JAN27 32.00 P 0.00 0.00 0.00 1.66 -0.03 42 0 575 0
28JAN27 33.00 P 0.00 0.00 0.00 2.06 -0.01 42 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 2.45 -0.04 42 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 2.93 -0.04 42 0 182 0
28JAN27 36.00 P 0.00 0.00 0.00 3.50 -0.01 42 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 4.10 0.00 42 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 4.68 -0.12 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 5.37 -0.12 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.11 -0.10 42 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.89 -0.11 43 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.66 -0.16 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.48 -0.18 43 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.35 -0.13 43 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 10.19 -0.18 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 39 0
30MAR27 24.00 P 0.00 0.00 0.00 0.34 -0.03 42 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.63 -0.03 43 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.82 -0.04 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.04 -0.05 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.32 -0.05 43 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.63 -0.05 43 0 41 0
30MAR27 31.00 P 2.01 2.01 2.01 1.98 -0.05 43 15 90 +15
30MAR27 32.00 P 0.00 0.00 0.00 2.38 -0.03 43 0 256 0
30MAR27 33.00 P 0.00 0.00 0.00 2.81 -0.01 43 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.26 -0.01 43 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 3.69 -0.07 42 0 92 0
30MAR27 36.00 P 0.00 0.00 0.00 4.29 -0.01 43 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.89 -0.04 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.47 -0.09 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.14 -0.13 43 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.85 +0.02 43 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.54 -0.12 43 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.28 -0.15 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.06 -0.15 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.87 -0.14 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.68 -0.20 43 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 11.52 +0.01 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.36 -0.18 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.18 -0.27 42 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.08 -0.26 42 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.08 +0.05 44 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 17.34 -0.18 43 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.77 -0.16 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.27 +0.10 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.77 +0.11 51 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 27.28 -0.15 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.71 +0.05 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.21 +0.05 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.77 -0.16 63 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.26 -0.17 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.77 -0.16 68 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.27 -0.16 71 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.73 -0.15 71 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.59 +0.02 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.75 +0.01 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.96 +0.02 44 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 1.18 +0.02 44 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.45 +0.02 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.74 +0.03 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.08 +0.03 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.44 +0.03 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.83 +0.02 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.23 -0.02 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.69 +0.01 44 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 4.17 +0.02 44 0 228 0
29JUN27 35.00 P 0.00 0.00 0.00 4.65 -0.01 43 0 176 0
29JUN27 36.00 P 0.00 0.00 0.00 5.21 +0.01 43 0 269 0
29JUN27 37.00 P 0.00 0.00 0.00 5.74 -0.03 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.19 +0.03 42 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.00 -0.10 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.70 -0.12 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.37 -0.12 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.10 -0.15 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.82 -0.15 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.60 -0.13 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.40 -0.14 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.20 -0.11 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.01 -0.07 44 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.79 -0.21 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.66 -0.18 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.42 -0.01 44 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.71 -0.01 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 2.01 -0.01 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.36 -0.02 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.72 +0.03 45 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 3.09 +0.01 44 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.48 0.00 44 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 3.88 -0.03 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.37 -0.01 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.86 0.00 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.37 0.00 44 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.90 -0.02 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.47 -0.03 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.09 -0.02 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.71 -0.03 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.38 -0.08 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.05 -0.09 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.75 -0.10 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.47 -0.17 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.25 -0.13 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.98 -0.17 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.75 -0.12 44 0 0 0
TOTAL PUT 145 22,061 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 32.580
29OCT26 21.00 C 0.00 0.00 0.00 11.62 -0.80 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.62 -0.80 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.62 -0.81 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.63 -0.80 49 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 7.63 -0.80 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.58 -0.80 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.67 -0.74 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.72 -0.78 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.83 -0.75 42 0 15 0
29OCT26 30.00 C 2.42 2.42 2.42 3.01 -0.70 42 1 70 -1
29OCT26 31.00 C 0.00 0.00 0.00 2.28 -0.64 42 0 125 0
29OCT26 32.00 C 0.00 0.00 0.00 1.62 -0.61 41 0 125 0
29OCT26 33.00 C 1.60 1.76 1.09 1.14 -0.51 41 14 114 0
29OCT26 34.00 C 1.23 1.23 0.70 0.77 -0.42 42 40 198 -24
29OCT26 35.00 C 0.88 0.88 0.50 0.50 -0.32 42 65 241 +24
29OCT26 36.00 C 0.58 0.61 0.32 0.33 -0.22 43 16 250 -6
29OCT26 37.00 C 0.32 0.32 0.21 0.20 -0.14 43 232 546 +214
29OCT26 38.00 C 0.16 0.16 0.14 0.12 -0.10 43 7 163 -3
29OCT26 39.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 203 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 247 0
29OCT26 41.00 C 0.04 0.04 0.04 0.02 -0.03 43 13 84 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 182 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 85 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29OCT26 45.00 C 0.04 0.04 0.03 0.01 0.00 53 2 63 -2
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 57 0
29OCT26 47.00 C 0.01 0.01 0.01 0.01 0.00 59 1 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 9.69 -0.75 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.72 -0.76 41 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.78 -0.74 43 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 6.83 -0.77 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.04 -0.67 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.22 -0.76 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.46 -0.74 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.67 -0.80 44 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.06 -0.75 44 0 45 0
27NOV26 32.00 C 0.00 0.00 0.00 2.51 -0.61 44 0 226 0
27NOV26 33.00 C 1.97 1.97 1.97 2.05 -0.56 45 15 234 +15
27NOV26 34.00 C 1.95 1.95 1.95 1.65 -0.64 45 2 133 +2
27NOV26 35.00 C 0.00 0.00 0.00 1.31 -0.46 45 0 69 0
27NOV26 36.00 C 0.00 0.00 0.00 1.03 -0.41 45 0 60 0
27NOV26 37.00 C 0.87 0.87 0.87 0.81 -0.35 45 3 97 -3
27NOV26 38.00 C 0.00 0.00 0.00 0.62 -0.30 45 0 158 0
27NOV26 39.00 C 0.00 0.00 0.00 0.48 -0.25 46 0 291 0
27NOV26 40.00 C 0.40 0.40 0.40 0.38 -0.19 46 1 247 +1
27NOV26 41.00 C 0.31 0.31 0.31 0.29 -0.16 46 2 1,105 0
27NOV26 42.00 C 0.00 0.00 0.00 0.21 -0.14 46 0 132 0
27NOV26 43.00 C 0.00 0.00 0.00 0.16 -0.12 46 0 59 0
27NOV26 44.00 C 0.20 0.20 0.20 0.12 -0.10 47 1 96 +1
27NOV26 45.00 C 0.00 0.00 0.00 0.09 -0.08 47 0 81 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.07 46 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 -0.05 47 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 122 0
30DEC26 21.00 C 0.00 0.00 0.00 11.66 -0.84 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.64 -0.90 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.77 -0.82 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.93 -0.73 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.03 -0.74 43 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 7.19 -0.71 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.39 -0.68 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.70 -0.69 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.85 -0.64 43 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.23 -0.60 43 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.69 -0.54 44 0 77 0
30DEC26 32.00 C 0.00 0.00 0.00 3.15 -0.57 44 0 89 0
30DEC26 33.00 C 3.27 3.27 3.19 2.70 -0.52 44 30 227 +2
30DEC26 34.00 C 2.59 2.59 2.54 2.30 -0.49 45 30 76 0
30DEC26 35.00 C 2.21 2.21 2.21 1.94 -0.44 45 515 1,437 +485
30DEC26 36.00 C 0.00 0.00 0.00 1.63 -0.40 45 0 244 0
30DEC26 37.00 C 1.55 1.55 1.55 1.38 -0.34 45 15 97 +9
30DEC26 38.00 C 0.00 0.00 0.00 1.16 -0.30 46 0 171 0
30DEC26 39.00 C 0.00 0.00 0.00 0.97 -0.27 46 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 0.81 -0.25 46 0 328 0
30DEC26 41.00 C 0.00 0.00 0.00 0.67 -0.21 46 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.54 -0.19 46 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.45 -0.15 46 0 77 0
30DEC26 44.00 C 0.00 0.00 0.00 0.36 -0.14 46 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.30 -0.11 46 0 97 0
30DEC26 46.00 C 0.00 0.00 0.00 0.24 -0.09 46 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.19 -0.08 46 0 82 0
30DEC26 48.00 C 0.22 0.22 0.22 0.15 -0.07 46 36 121 +35
30DEC26 49.00 C 0.24 0.24 0.19 0.12 -0.06 46 36 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 1,125 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 113 0
28JAN27 23.00 C 0.00 0.00 0.00 9.98 -0.79 42 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.11 -0.77 43 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.34 -0.68 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.52 -0.68 45 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.76 -0.65 45 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.04 -0.64 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.44 -0.63 46 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.83 -0.60 46 0 0 0
28JAN27 31.00 C 4.15 4.15 4.15 4.17 -0.52 44 15 30 +15
28JAN27 32.00 C 4.08 4.08 4.08 3.68 -0.54 45 15 30 +15
28JAN27 33.00 C 3.70 3.70 3.70 3.23 -0.52 45 15 75 +15
28JAN27 34.00 C 0.00 0.00 0.00 2.83 -0.48 45 0 45 0
28JAN27 35.00 C 0.00 0.00 0.00 2.47 -0.45 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 2.16 -0.41 46 0 0 0
28JAN27 37.00 C 1.84 1.84 1.84 1.88 -0.37 46 15 15 +15
28JAN27 38.00 C 0.00 0.00 0.00 1.64 -0.34 46 0 0 0
28JAN27 39.00 C 1.40 1.40 1.40 1.42 -0.31 46 15 15 +15
28JAN27 40.00 C 0.00 0.00 0.00 1.23 -0.26 47 0 30 0
28JAN27 41.00 C 0.00 0.00 0.00 1.05 -0.24 47 0 15 0
28JAN27 42.00 C 0.00 0.00 0.00 0.89 -0.22 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.15 -0.77 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.28 -0.76 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.50 -0.68 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.69 -0.66 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.91 -0.65 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.16 -0.64 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.53 -0.55 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.87 -0.54 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.26 -0.51 47 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 5.57 -0.62 45 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.08 -0.64 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.61 -0.59 46 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 4.18 -0.57 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.79 -0.49 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.43 -0.47 47 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.10 -0.44 47 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.81 -0.41 47 0 66 0
30MAR27 38.00 C 2.72 2.72 2.52 2.56 -0.36 47 3 1,081 +2
30MAR27 39.00 C 0.00 0.00 0.00 2.29 -0.34 47 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 2.05 -0.32 47 0 529 0
30MAR27 41.00 C 0.00 0.00 0.00 1.81 -0.31 47 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.61 -0.21 47 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.45 -0.22 47 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.30 -0.21 47 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.15 -0.21 47 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.03 -0.19 47 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 0.91 -0.18 47 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.81 -0.16 47 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.72 -0.15 47 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.64 -0.13 47 0 19 0
30MAR27 52.50 C 0.00 0.00 0.00 0.47 -0.11 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.35 -0.08 47 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.26 -0.06 47 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 12.56 -0.83 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.81 -0.76 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.97 -0.81 49 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.31 -0.72 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.60 -0.70 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.07 -0.54 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.43 -0.53 52 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 7.82 -0.52 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.26 -0.51 51 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 6.74 -0.48 51 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.25 -0.46 51 0 158 0
29JUN27 32.00 C 5.65 5.65 5.65 5.57 -0.67 49 30 45 +30
29JUN27 33.00 C 0.00 0.00 0.00 5.38 -0.39 51 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 4.98 -0.35 51 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 4.56 -0.37 51 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.17 -0.37 50 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 3.88 -0.19 51 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 3.60 -0.26 51 0 45 0
29JUN27 39.00 C 0.00 0.00 0.00 3.32 -0.23 51 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.05 -0.23 51 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.81 -0.20 51 0 145 0
29JUN27 42.00 C 0.00 0.00 0.00 2.59 -0.18 51 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.38 -0.18 51 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.19 -0.16 51 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.02 -0.14 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.86 -0.13 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.70 -0.13 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.56 -0.11 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.45 -0.09 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.33 -0.09 50 0 27 0
29SEP27 23.00 C 0.00 0.00 0.00 11.28 -0.79 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.66 -0.71 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.14 -0.56 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.50 -0.56 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.90 -0.56 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.30 -0.60 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.78 -0.59 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.27 -0.60 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.78 -0.61 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.35 -0.58 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.93 -0.57 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.52 -0.56 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.18 -0.50 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.83 -0.51 50 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.51 -0.49 50 0 0 0
29SEP27 38.00 C 4.41 4.41 4.41 4.21 -0.47 50 30 30 +30
29SEP27 39.00 C 0.00 0.00 0.00 3.94 -0.44 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.68 -0.43 50 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.43 -0.43 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.20 -0.40 50 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.01 -0.36 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.81 -0.36 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.62 -0.36 50 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.44 -0.34 50 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.29 -0.30 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.15 -0.29 50 0 30 0
TOTAL CALL 1,215 18,777 +886
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 193 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 96 0
29OCT26 28.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 178 0
29OCT26 29.00 P 0.18 0.24 0.18 0.20 +0.05 43 49 125 -47
29OCT26 30.00 P 0.34 0.45 0.34 0.38 +0.10 43 59 206 +47
29OCT26 31.00 P 0.50 0.75 0.50 0.67 +0.17 43 10 300 +2
29OCT26 32.00 P 0.83 1.15 0.82 1.06 +0.25 43 35 227 +26
29OCT26 33.00 P 1.23 1.39 1.23 1.58 +0.36 44 18 232 +16
29OCT26 34.00 P 0.00 0.00 0.00 2.22 +0.46 45 0 302 0
29OCT26 35.00 P 0.00 0.00 0.00 2.88 +0.44 42 0 160 0
29OCT26 36.00 P 0.00 0.00 0.00 3.69 +0.59 42 0 357 0
29OCT26 37.00 P 0.00 0.00 0.00 4.56 +0.65 42 0 197 0
29OCT26 38.00 P 0.00 0.00 0.00 5.49 +0.71 42 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 6.52 +0.82 51 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 7.49 +0.74 53 0 31 0
29OCT26 41.00 P 0.00 0.00 0.00 8.52 +0.81 61 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 9.50 +0.85 64 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 10.51 +0.82 70 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 11.48 +0.79 71 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.52 +0.83 80 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.51 +0.82 83 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.51 +0.82 87 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.51 +0.82 91 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.51 +0.82 95 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 26 0
27NOV26 26.00 P 0.23 0.23 0.23 0.22 +0.02 46 20 56 +20
27NOV26 27.00 P 0.31 0.32 0.31 0.35 +0.04 46 2 7 +2
27NOV26 28.00 P 0.50 0.55 0.50 0.53 +0.07 46 3 38 +3
27NOV26 29.00 P 0.00 0.00 0.00 0.77 +0.10 46 0 35 0
27NOV26 30.00 P 0.88 1.09 0.85 1.08 +0.15 47 63 168 +56
27NOV26 31.00 P 0.00 0.00 0.00 1.45 +0.20 46 0 122 0
27NOV26 32.00 P 1.54 1.92 1.54 1.92 +0.27 47 61 158 +61
27NOV26 33.00 P 1.99 2.47 1.99 2.45 +0.34 47 30 244 +17
27NOV26 34.00 P 2.69 2.69 2.69 3.02 +0.39 47 15 271 +15
27NOV26 35.00 P 0.00 0.00 0.00 3.66 +0.46 47 0 255 0
27NOV26 36.00 P 0.00 0.00 0.00 4.35 +0.35 46 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 5.12 +0.45 46 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.94 +0.50 46 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.89 +0.65 49 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.79 +0.68 50 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.69 +0.69 51 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 9.62 +0.71 51 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 10.57 +0.73 52 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 11.49 +0.70 50 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.52 +0.78 55 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 13.51 +0.80 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.51 +0.81 60 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 15.51 +0.82 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.51 +0.82 66 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 43 0
30DEC26 24.00 P 0.24 0.24 0.24 0.22 +0.03 46 5 221 0
30DEC26 25.00 P 0.33 0.33 0.33 0.33 +0.04 46 5 597 +5
30DEC26 26.00 P 0.00 0.00 0.00 0.49 +0.07 46 0 231 0
30DEC26 27.00 P 0.00 0.00 0.00 0.68 +0.09 46 0 162 0
30DEC26 28.00 P 0.95 0.95 0.95 0.93 +0.14 46 1 185 -1
30DEC26 29.00 P 1.15 1.15 1.15 1.22 +0.18 46 5 82 0
30DEC26 30.00 P 1.48 1.61 1.48 1.58 +0.21 46 65 182 +50
30DEC26 31.00 P 0.00 0.00 0.00 2.00 +0.25 46 0 248 0
30DEC26 32.00 P 2.32 2.32 2.32 2.48 +0.31 46 5 453 +5
30DEC26 33.00 P 3.04 3.04 3.04 3.02 +0.34 46 15 154 +15
30DEC26 34.00 P 0.00 0.00 0.00 3.61 +0.39 47 0 468 0
30DEC26 35.00 P 3.97 4.13 3.97 4.07 +0.27 44 520 996 +512
30DEC26 36.00 P 0.00 0.00 0.00 4.98 +0.52 48 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.71 +0.58 48 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 6.50 +0.55 48 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 7.31 +0.58 49 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 8.15 +0.61 49 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 9.00 +0.61 49 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.88 +0.62 49 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.78 +0.63 50 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.72 +0.67 50 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.65 +0.68 51 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.60 +0.70 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.55 +0.71 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.58 +0.79 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.62 +0.87 59 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.46 +0.78 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.94 +0.81 55 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 22.45 +0.82 61 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 25.08 +0.89 74 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 27.58 +0.89 78 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 30.08 +0.89 82 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.60 +0.91 88 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.10 +0.91 91 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.61 +0.92 95 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.08 +0.89 97 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.60 +0.91 102 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.27 +0.04 46 0 5 0
28JAN27 24.00 P 0.00 0.00 0.00 0.39 +0.05 46 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.55 +0.07 46 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.74 +0.08 46 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.97 +0.11 46 0 4 0
28JAN27 28.00 P 1.20 1.20 1.20 1.25 +0.15 46 5 5 +5
28JAN27 29.00 P 0.00 0.00 0.00 1.59 +0.18 46 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.98 +0.23 46 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 2.44 +0.28 47 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 2.94 +0.32 47 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 3.49 +0.37 47 0 0 0
28JAN27 34.00 P 3.75 4.05 3.75 4.05 +0.37 47 27 42 +27
28JAN27 35.00 P 0.00 0.00 0.00 4.71 +0.44 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 5.37 +0.44 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.10 +0.48 48 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.86 +0.51 48 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.64 +0.53 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.45 +0.55 48 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.28 +0.56 49 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.13 +0.57 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 +0.05 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 +0.05 47 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 +0.07 47 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 +0.08 47 0 70 0
30MAR27 25.00 P 0.97 0.97 0.92 0.97 +0.06 46 360 378 +300
30MAR27 26.00 P 0.00 0.00 0.00 1.22 +0.11 46 0 66 0
30MAR27 27.00 P 1.47 1.47 1.47 1.52 +0.16 46 1 36 +1
30MAR27 28.00 P 0.00 0.00 0.00 1.86 +0.20 46 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.25 +0.25 46 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.68 +0.26 46 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 3.16 +0.30 47 0 615 0
30MAR27 32.00 P 0.00 0.00 0.00 3.68 +0.33 47 0 1,152 0
30MAR27 33.00 P 0.00 0.00 0.00 4.24 +0.36 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.82 +0.38 47 0 155 0
30MAR27 35.00 P 0.00 0.00 0.00 5.45 +0.42 47 0 76 0
30MAR27 36.00 P 0.00 0.00 0.00 6.09 +0.41 47 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.79 +0.44 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.53 +0.47 48 0 35 0
30MAR27 39.00 P 0.00 0.00 0.00 8.25 +0.42 48 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.04 +0.45 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.83 +0.46 48 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.66 +0.48 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.49 +0.49 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.35 +0.51 49 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.22 +0.52 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.09 +0.52 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.05 +0.60 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.95 +0.60 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.85 +0.60 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.80 +0.63 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.12 +0.64 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.59 +0.75 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.08 +0.82 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.58 +0.87 59 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.08 +0.89 62 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.95 +0.15 49 0 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.18 +0.17 49 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.46 +0.21 49 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.75 +0.22 49 0 100 0
29JUN27 25.00 P 0.00 0.00 0.00 2.10 +0.26 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.45 +0.27 49 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.87 +0.32 49 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 3.29 +0.32 49 0 203 0
29JUN27 29.00 P 0.00 0.00 0.00 3.77 +0.38 49 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 4.26 +0.38 48 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.78 +0.41 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.35 +0.45 48 0 30 0
29JUN27 33.00 P 5.56 5.56 5.56 5.92 +0.45 48 15 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.52 +0.48 48 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 7.17 +0.52 48 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.81 +0.52 48 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.48 +0.53 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 9.19 +0.54 47 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.89 +0.52 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.61 +0.51 46 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 11.37 +0.52 46 0 61 0
29JUN27 42.00 P 0.00 0.00 0.00 12.14 +0.51 46 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 12.90 +0.49 45 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.70 +0.49 45 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.51 +0.49 45 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 15.34 +0.49 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.18 +0.50 44 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 17.04 +0.51 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.91 +0.52 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.78 +0.52 43 0 4 0
29SEP27 23.00 P 0.00 0.00 0.00 1.89 +0.09 49 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.24 +0.11 48 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.60 +0.12 48 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.01 +0.16 48 0 1 0
29SEP27 27.00 P 3.24 3.24 3.24 3.44 +0.16 48 35 57 +35
29SEP27 28.00 P 0.00 0.00 0.00 3.88 +0.17 48 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 4.38 +0.21 48 0 4 0
29SEP27 30.00 P 4.67 4.67 4.67 4.89 +0.21 48 15 19 +15
29SEP27 31.00 P 0.00 0.00 0.00 5.46 +0.27 48 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 6.05 +0.32 48 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.58 +0.27 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.16 +0.26 47 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.81 +0.32 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.47 +0.33 47 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.12 +0.33 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.81 +0.35 47 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.54 +0.38 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.24 +0.34 46 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.98 +0.34 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.81 +0.41 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.53 +0.36 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.33 +0.36 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.21 +0.45 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.03 +0.47 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.79 +0.40 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.65 +0.42 46 0 0 0
TOTAL PUT 1,444 19,996 +1,187
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$ 643.000
09OCT26 515.00 C 0.00 0.00 0.00 128.05 -53.04 127 0 0 0
09OCT26 520.00 C 0.00 0.00 0.00 123.05 -53.04 121 0 0 0
09OCT26 525.00 C 0.00 0.00 0.00 118.05 -53.04 114 0 0 0
09OCT26 530.00 C 0.00 0.00 0.00 113.05 -53.04 108 0 0 0
09OCT26 535.00 C 0.00 0.00 0.00 108.05 -53.05 102 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 103.05 -53.05 96 0 0 0
09OCT26 545.00 C 0.00 0.00 0.00 98.05 -53.05 90 0 0 0
09OCT26 550.00 C 0.00 0.00 0.00 93.06 -53.04 99 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 88.07 -53.03 99 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 83.08 -53.02 97 0 0 0
09OCT26 565.00 C 0.00 0.00 0.00 78.11 -53.00 98 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 73.15 -52.96 98 0 0 0
09OCT26 575.00 C 0.00 0.00 0.00 68.21 -52.91 97 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 63.31 -52.82 98 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 58.45 -52.70 97 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 53.66 -52.51 97 0 0 0
09OCT26 595.00 C 0.00 0.00 0.00 48.96 -52.25 98 0 0 0
09OCT26 600.00 C 0.00 0.00 0.00 44.36 -51.89 98 0 7 0
09OCT26 605.00 C 0.00 0.00 0.00 39.89 -51.43 98 0 0 0
09OCT26 610.00 C 0.00 0.00 0.00 35.59 -50.83 98 0 0 0
09OCT26 615.00 C 0.00 0.00 0.00 31.48 -50.06 98 0 0 0
09OCT26 620.00 C 0.00 0.00 0.00 26.77 -49.94 89 0 0 0
09OCT26 625.00 C 0.00 0.00 0.00 23.24 -48.70 91 0 2 0
09OCT26 630.00 C 19.34 19.34 19.34 19.97 -47.25 93 3 468 0
09OCT26 635.00 C 0.00 0.00 0.00 16.98 -45.61 94 0 27 0
09OCT26 640.00 C 16.00 16.00 10.00 14.28 -43.76 94 15 47 +6
09OCT26 645.00 C 14.88 14.88 7.25 11.87 -41.74 95 2 18 0
09OCT26 650.00 C 27.00 27.00 7.50 9.75 -39.55 95 107 520 -30
09OCT26 655.00 C 0.00 0.00 0.00 7.92 -35.85 96 0 6 0
09OCT26 660.00 C 23.80 23.80 6.00 6.35 -33.52 96 112 135 +109
09OCT26 665.00 C 23.00 23.00 6.00 5.03 -31.67 96 86 817 -84
09OCT26 670.00 C 17.00 17.00 2.99 3.93 -28.66 96 144 123 +96
09OCT26 675.00 C 7.50 7.50 2.59 3.05 -26.18 97 5 10 +3
09OCT26 680.00 C 5.30 5.30 2.18 2.45 -23.62 98 203 219 +196
09OCT26 685.00 C 17.94 17.94 3.50 1.85 -21.27 98 5 34 -2
09OCT26 690.00 C 8.54 8.54 2.00 1.37 -19.02 98 21 24 +15
09OCT26 695.00 C 9.53 9.53 1.13 1.00 -16.87 98 20 18 +16
09OCT26 700.00 C 4.08 4.45 1.35 0.73 -14.83 98 46 285 +12
09OCT26 705.00 C 1.24 1.35 1.24 0.52 -12.95 98 39 60 +39
09OCT26 710.00 C 2.04 2.04 1.20 0.36 -11.23 98 31 35 +14
09OCT26 715.00 C 2.51 2.51 0.81 0.25 -9.66 98 122 110 +88
09OCT26 720.00 C 2.64 2.64 0.56 0.17 -8.25 98 99 125 +83
09OCT26 725.00 C 1.10 1.10 1.10 0.12 -6.98 98 2 18 -2
09OCT26 730.00 C 1.00 1.00 0.39 0.08 -6.20 98 27 100 -27
09OCT26 735.00 C 1.00 1.00 0.90 0.05 -5.12 97 2 39 -2
09OCT26 740.00 C 0.00 0.00 0.00 0.03 -4.33 97 1 49 0
09OCT26 745.00 C 0.00 0.00 0.00 0.02 -3.56 97 0 0 0
09OCT26 750.00 C 0.00 0.00 0.00 0.01 -2.91 95 0 46 0
09OCT26 755.00 C 0.00 0.00 0.00 0.01 -2.36 99 0 22 0
09OCT26 760.00 C 0.42 0.42 0.42 0.01 -1.90 102 5 20 +4
09OCT26 765.00 C 0.18 0.18 0.18 0.01 -1.52 106 1 53 0
09OCT26 770.00 C 0.00 0.00 0.00 0.01 -1.21 110 0 5 0
09OCT26 775.00 C 0.00 0.00 0.00 0.01 -0.95 113 0 21 0
09OCT26 780.00 C 0.31 0.31 0.31 0.01 -0.75 117 3 25 +3
09OCT26 785.00 C 0.00 0.00 0.00 0.01 -0.56 120 0 15 0
09OCT26 790.00 C 0.00 0.00 0.00 0.01 -0.43 124 0 0 0
09OCT26 795.00 C 0.11 0.11 0.11 0.01 -0.33 127 2 2 +2
09OCT26 800.00 C 0.00 0.00 0.00 0.01 -0.25 131 0 0 0
09OCT26 805.00 C 0.00 0.00 0.00 0.01 -0.19 134 0 0 0
09OCT26 810.00 C 0.00 0.00 0.00 0.01 -0.14 138 0 0 0
09OCT26 815.00 C 0.00 0.00 0.00 0.01 -0.10 141 0 0 0
16OCT26 525.00 C 0.00 0.00 0.00 120.13 -51.67 86 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 115.47 -51.43 86 0 0 0
16OCT26 535.00 C 0.00 0.00 0.00 110.86 -51.15 86 0 0 0
16OCT26 540.00 C 0.00 0.00 0.00 106.31 -50.83 86 0 0 0
16OCT26 545.00 C 0.00 0.00 0.00 101.83 -50.47 86 0 0 0
16OCT26 550.00 C 0.00 0.00 0.00 97.41 -50.07 86 0 0 0
16OCT26 555.00 C 0.00 0.00 0.00 93.06 -49.63 86 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 88.78 -49.15 86 0 0 0
16OCT26 565.00 C 0.00 0.00 0.00 84.59 -48.62 86 0 0 0
16OCT26 570.00 C 0.00 0.00 0.00 80.49 -48.04 86 0 0 0
16OCT26 575.00 C 0.00 0.00 0.00 76.48 -47.42 86 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 72.57 -46.74 86 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 68.76 -46.02 86 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 65.06 -45.25 86 0 0 0
16OCT26 595.00 C 0.00 0.00 0.00 61.46 -44.43 86 0 0 0
16OCT26 600.00 C 0.00 0.00 0.00 57.98 -43.57 86 0 0 0
16OCT26 605.00 C 0.00 0.00 0.00 54.61 -42.66 86 0 0 0
16OCT26 610.00 C 0.00 0.00 0.00 51.36 -41.71 86 0 0 0
16OCT26 615.00 C 0.00 0.00 0.00 48.23 -40.72 86 0 0 0
16OCT26 620.00 C 0.00 0.00 0.00 45.22 -39.69 86 0 0 0
16OCT26 625.00 C 35.68 35.68 35.68 41.07 -39.89 82 8 8 +8
16OCT26 630.00 C 33.11 33.11 33.11 38.39 -38.71 83 6 6 +6
16OCT26 635.00 C 29.80 29.80 29.60 35.83 -37.51 83 10 10 +10
16OCT26 640.00 C 29.02 29.02 29.02 33.39 -36.28 83 15 15 +15
16OCT26 645.00 C 26.79 26.79 26.76 31.07 -35.04 83 30 30 +30
16OCT26 650.00 C 35.00 35.00 21.37 28.86 -33.79 83 288 315 +232
16OCT26 655.00 C 0.00 0.00 0.00 26.77 -32.53 84 0 5 0
16OCT26 660.00 C 0.00 0.00 0.00 24.79 -31.26 84 0 0 0
16OCT26 665.00 C 0.00 0.00 0.00 22.93 -29.99 84 0 1 0
16OCT26 670.00 C 15.80 20.00 15.80 21.17 -27.23 84 2 6 +1
16OCT26 675.00 C 13.65 13.65 13.65 19.52 -26.05 84 5 24 +5
16OCT26 680.00 C 18.12 18.12 12.47 17.96 -24.90 84 211 221 +206
16OCT26 685.00 C 17.02 17.02 11.11 16.51 -23.75 84 22 23 +22
16OCT26 690.00 C 19.00 19.00 10.42 15.15 -22.61 84 22 28 +8
16OCT26 695.00 C 17.64 17.64 17.64 13.89 -21.48 85 1 25 +1
16OCT26 700.00 C 18.00 18.00 8.73 12.70 -20.40 85 9 37 +2
16OCT26 705.00 C 14.68 14.68 8.01 11.61 -19.31 85 24 24 +24
16OCT26 710.00 C 8.80 9.27 8.80 10.59 -18.27 85 18 19 +3
16OCT26 715.00 C 11.50 11.50 6.60 9.65 -17.24 85 16 16 +16
16OCT26 720.00 C 7.75 7.75 6.00 8.86 -16.17 85 54 60 +29
16OCT26 725.00 C 0.00 0.00 0.00 7.97 -15.30 85 0 6 0
16OCT26 730.00 C 10.50 10.50 10.50 7.23 -14.37 85 1 9 0
16OCT26 735.00 C 0.00 0.00 0.00 6.96 -13.07 87 0 0 0
16OCT26 740.00 C 0.00 0.00 0.00 6.11 -12.44 86 0 2 0
16OCT26 745.00 C 5.89 5.89 5.89 5.52 -11.64 86 1 1 -1
16OCT26 750.00 C 5.80 5.80 5.50 4.98 -10.87 86 3 4 +1
16OCT26 755.00 C 0.00 0.00 0.00 4.49 -10.13 86 0 0 0
16OCT26 760.00 C 0.00 0.00 0.00 4.04 -9.43 86 0 1 0
16OCT26 765.00 C 5.60 5.60 4.67 3.63 -8.77 86 6 10 +1
16OCT26 770.00 C 0.00 0.00 0.00 3.25 -8.14 86 0 1 0
16OCT26 775.00 C 0.00 0.00 0.00 2.92 -7.54 86 0 4 0
16OCT26 780.00 C 4.50 4.50 2.00 2.61 -6.98 86 7 7 +7
16OCT26 785.00 C 0.00 0.00 0.00 2.33 -6.45 86 0 0 0
16OCT26 790.00 C 0.00 0.00 0.00 2.08 -5.96 86 0 0 0
16OCT26 795.00 C 1.97 1.97 1.97 1.86 -5.48 86 15 15 +15
16OCT26 800.00 C 0.00 0.00 0.00 1.66 -5.25 86 0 0 0
16OCT26 805.00 C 0.00 0.00 0.00 1.47 -4.83 86 0 0 0
16OCT26 810.00 C 0.00 0.00 0.00 1.31 -4.42 86 0 0 0
16OCT26 815.00 C 2.32 2.32 2.00 1.16 -4.06 86 17 31 +17
29OCT26 310.00 C 0.00 0.00 0.00 333.58 -53.03 83 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 323.60 -53.03 81 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 313.62 -53.03 79 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 303.65 -53.02 83 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 293.67 -53.02 80 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 283.71 -53.00 81 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 273.75 -52.99 81 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 263.81 -52.96 81 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 253.88 -52.93 81 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 243.98 -52.88 81 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 234.12 -52.81 81 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 224.29 -52.72 81 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 214.52 -52.59 81 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 204.82 -52.43 81 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 195.21 -52.21 81 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 185.69 -51.96 81 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 176.29 -51.64 81 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 167.03 -51.26 81 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 157.92 -50.81 81 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 149.00 -50.27 81 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 140.27 -49.67 81 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 131.76 -48.97 81 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 123.49 -48.18 81 0 0 0
29OCT26 540.00 C 99.77 99.77 99.77 115.48 -47.30 81 2 2 +2
29OCT26 550.00 C 92.02 92.40 92.02 107.74 -46.34 81 6 6 +6
29OCT26 560.00 C 84.65 85.01 84.65 100.28 -45.29 81 6 6 +6
29OCT26 570.00 C 0.00 0.00 0.00 93.13 -44.15 81 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 86.29 -42.93 81 0 170 0
29OCT26 590.00 C 0.00 0.00 0.00 79.76 -41.65 81 0 15 0
29OCT26 600.00 C 0.00 0.00 0.00 73.56 -36.87 81 0 381 0
29OCT26 610.00 C 0.00 0.00 0.00 65.66 -40.90 77 0 72 0
29OCT26 620.00 C 0.00 0.00 0.00 60.28 -39.27 78 0 310 0
29OCT26 630.00 C 50.00 50.00 50.00 55.22 -37.61 78 1 661 0
29OCT26 640.00 C 44.00 44.00 41.00 50.47 -35.92 78 19 282 0
29OCT26 650.00 C 50.90 50.90 37.00 46.03 -34.23 79 31 61 +24
29OCT26 660.00 C 32.86 34.15 32.86 41.89 -30.29 79 26 109 0
29OCT26 670.00 C 35.30 35.30 34.05 38.04 -28.77 79 2 218 0
29OCT26 680.00 C 37.80 37.80 26.71 34.48 -27.24 79 28 468 +12
29OCT26 690.00 C 26.63 26.63 26.63 31.18 -25.74 79 30 77 -30
29OCT26 700.00 C 39.00 39.00 24.00 28.15 -24.25 80 49 234 -27
29OCT26 710.00 C 33.50 33.50 25.73 25.36 -22.79 80 15 68 +11
29OCT26 720.00 C 26.99 26.99 26.99 22.80 -21.37 80 15 236 -15
29OCT26 730.00 C 24.55 24.55 24.55 20.47 -19.98 80 15 208 0
29OCT26 740.00 C 0.00 0.00 0.00 18.34 -18.64 80 0 56 0
29OCT26 750.00 C 20.49 20.49 13.83 16.40 -17.36 80 2 171 +1
29OCT26 760.00 C 14.90 14.90 14.90 14.64 -16.12 80 1 173 0
29OCT26 770.00 C 13.50 13.50 10.08 13.05 -14.94 80 6 137 +2
29OCT26 780.00 C 13.00 13.00 11.30 11.61 -13.82 80 3 90 -1
29OCT26 790.00 C 14.80 14.80 14.80 10.32 -12.75 80 1 28 0
29OCT26 800.00 C 12.00 12.00 8.50 9.63 -11.27 82 15 647 +4
29OCT26 810.00 C 14.25 14.25 11.01 8.61 -10.29 82 3 76 +2
29OCT26 820.00 C 11.80 11.80 11.80 7.61 -9.46 82 1 24 +1
29OCT26 830.00 C 6.25 6.25 6.25 6.72 -8.68 82 15 51 0
29OCT26 840.00 C 6.80 6.80 6.80 5.93 -7.94 82 4 74 0
29OCT26 850.00 C 8.80 8.80 5.80 5.22 -7.26 82 27 133 +25
29OCT26 860.00 C 0.00 0.00 0.00 4.59 -6.62 82 0 103 0
29OCT26 870.00 C 0.00 0.00 0.00 4.04 -6.11 82 0 65 0
29OCT26 880.00 C 5.68 5.68 5.68 3.54 -5.79 82 2 150 -2
29OCT26 890.00 C 5.90 5.90 3.60 3.11 -5.47 82 85 183 +70
29OCT26 900.00 C 5.00 5.00 3.22 2.72 -4.95 81 31 175 +14
29OCT26 910.00 C 0.00 0.00 0.00 2.38 -4.47 81 0 40 0
29OCT26 920.00 C 0.00 0.00 0.00 2.08 -4.03 81 0 38 0
29OCT26 930.00 C 0.00 0.00 0.00 1.81 -3.64 81 0 106 0
29OCT26 940.00 C 0.00 0.00 0.00 1.54 -3.31 81 0 69 0
29OCT26 950.00 C 0.00 0.00 0.00 1.34 -2.98 81 0 126 0
29OCT26 960.00 C 0.00 0.00 0.00 1.16 -2.68 81 0 117 0
29OCT26 970.00 C 0.00 0.00 0.00 1.01 -2.40 81 0 124 0
29OCT26 980.00 C 0.00 0.00 0.00 0.88 -2.14 81 0 89 0
29OCT26 990.00 C 0.00 0.00 0.00 0.76 -1.92 81 0 64 0
29OCT26 1,000.00 C 3.00 3.00 2.00 0.66 -1.71 81 2 107 0
29OCT26 1,010.00 C 0.00 0.00 0.00 0.57 -1.53 81 0 93 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.50 -1.36 81 0 70 0
29OCT26 1,030.00 C 0.00 0.00 0.00 0.43 -1.21 81 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 0.37 -1.08 81 0 163 0
29OCT26 1,050.00 C 0.00 0.00 0.00 0.32 -0.92 81 0 47 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.28 -0.82 81 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.24 -0.72 81 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.21 -0.64 81 0 87 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.18 -0.57 81 0 77 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.15 -0.51 81 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.13 -0.45 81 0 89 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.11 -0.40 81 0 68 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.10 -0.35 81 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.08 -0.31 81 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.07 -0.27 81 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.06 -0.24 81 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.05 -0.21 81 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.04 -0.19 80 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.03 -0.17 79 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.02 -0.16 78 0 53 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 -0.14 75 0 74 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 -0.13 76 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 -0.11 77 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 -0.09 78 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 -0.08 79 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 -0.07 79 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 -0.06 80 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 -0.05 81 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 -0.04 82 0 38 0
29OCT26 1,300.00 C 0.32 0.32 0.32 0.01 -0.03 83 3 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 88 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 88 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3,967 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 95 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 98 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 114 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 116 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 117 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 117 0 86 0
27NOV26 310.00 C 0.00 0.00 0.00 334.77 -52.82 83 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 324.96 -52.76 83 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 315.20 -52.67 83 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 305.49 -52.55 83 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 295.83 -52.43 83 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 286.25 -52.26 83 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 276.74 -52.08 83 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 267.33 -51.85 83 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 258.01 -51.60 83 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 248.80 -51.32 83 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 239.72 -50.98 83 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 230.76 -50.62 83 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 221.95 -50.21 83 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 213.29 -49.75 83 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 198.65 -55.40 64 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 196.47 -48.71 83 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 182.67 -53.79 70 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 180.36 -47.51 83 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 172.59 -46.85 83 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 165.02 -46.15 83 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 152.93 -50.13 75 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 145.99 -49.14 76 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 143.56 -43.81 83 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 136.83 -42.97 83 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 130.33 -42.09 83 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 124.04 -41.19 83 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 117.96 -40.28 83 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 108.75 -38.15 79 0 15 0
27NOV26 590.00 C 0.00 0.00 0.00 103.28 -37.22 79 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 98.03 -36.27 79 0 16 0
27NOV26 610.00 C 0.00 0.00 0.00 92.98 -39.28 80 0 15 0
27NOV26 620.00 C 74.43 74.43 74.43 88.13 -38.14 80 1 63 +1
27NOV26 630.00 C 72.79 72.79 72.79 83.49 -36.99 80 1 82 0
27NOV26 640.00 C 77.43 77.43 77.43 79.04 -35.84 80 1 78 -1
27NOV26 650.00 C 72.00 72.00 62.50 74.79 -31.42 80 14 149 +10
27NOV26 660.00 C 65.40 66.00 59.00 70.73 -30.44 81 70 233 +30
27NOV26 670.00 C 64.37 64.37 55.00 66.85 -29.46 81 29 90 -14
27NOV26 680.00 C 60.00 60.00 51.00 63.15 -28.50 81 8 74 +3
27NOV26 690.00 C 0.00 0.00 0.00 59.62 -27.54 81 0 101 0
27NOV26 700.00 C 50.00 50.00 50.00 56.27 -26.58 81 1 49 0
27NOV26 710.00 C 0.00 0.00 0.00 53.07 -25.65 81 0 106 0
27NOV26 720.00 C 0.00 0.00 0.00 50.04 -24.72 81 0 309 0
27NOV26 730.00 C 0.00 0.00 0.00 47.15 -23.82 81 0 221 0
27NOV26 740.00 C 0.00 0.00 0.00 44.42 -22.92 81 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 41.82 -22.05 81 0 132 0
27NOV26 760.00 C 38.50 38.50 38.50 39.36 -21.19 82 1 9 +1
27NOV26 770.00 C 0.00 0.00 0.00 37.04 -20.34 82 0 25 0
27NOV26 780.00 C 0.00 0.00 0.00 34.83 -19.53 82 0 63 0
27NOV26 790.00 C 0.00 0.00 0.00 32.75 -18.73 82 0 34 0
27NOV26 800.00 C 27.55 27.55 27.55 30.78 -17.95 82 1 694 0
27NOV26 810.00 C 0.00 0.00 0.00 28.91 -17.20 82 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 27.16 -16.46 82 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 25.50 -15.75 82 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 23.93 -15.06 82 0 45 0
27NOV26 850.00 C 24.00 24.00 24.00 22.46 -14.39 82 1 47 0
27NOV26 860.00 C 0.00 0.00 0.00 21.07 -13.74 82 0 26 0
27NOV26 870.00 C 0.00 0.00 0.00 19.76 -13.12 82 0 98 0
27NOV26 880.00 C 0.00 0.00 0.00 18.52 -12.53 82 0 72 0
27NOV26 890.00 C 0.00 0.00 0.00 17.36 -11.95 82 0 180 0
27NOV26 900.00 C 17.30 17.30 15.44 16.27 -11.39 82 2 210 +2
27NOV26 910.00 C 16.46 16.46 16.46 15.25 -10.85 82 15 5 -15
27NOV26 920.00 C 0.00 0.00 0.00 14.28 -10.34 82 0 1 0
27NOV26 930.00 C 0.00 0.00 0.00 13.38 -9.84 82 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 12.80 -9.09 83 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 12.15 -8.48 83 0 1 0
27NOV26 960.00 C 0.00 0.00 0.00 11.61 -7.84 84 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 10.91 -7.41 84 0 36 0
27NOV26 980.00 C 0.00 0.00 0.00 10.21 -7.05 84 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 9.55 -6.71 84 0 42 0
27NOV26 1,000.00 C 0.00 0.00 0.00 8.94 -6.44 84 0 19 0
27NOV26 1,010.00 C 0.00 0.00 0.00 8.36 -6.31 84 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 7.82 -6.15 84 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 7.31 -6.05 83 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 6.83 -5.94 83 0 52 0
27NOV26 1,050.00 C 7.15 7.15 7.15 6.39 -5.63 83 15 56 +15
27NOV26 1,060.00 C 0.00 0.00 0.00 5.97 -5.34 83 0 7 0
27NOV26 1,070.00 C 6.57 6.57 6.57 5.58 -5.06 83 15 30 +15
27NOV26 1,080.00 C 0.00 0.00 0.00 5.22 -4.79 83 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 4.88 -4.53 83 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 4.56 -4.29 83 0 180 0
27NOV26 1,110.00 C 0.00 0.00 0.00 4.26 -4.06 83 0 106 0
27NOV26 1,120.00 C 7.30 7.30 7.30 3.98 -3.85 83 5 210 -5
27NOV26 1,130.00 C 0.00 0.00 0.00 3.72 -3.64 83 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 3.47 -3.45 83 0 36 0
27NOV26 1,150.00 C 0.00 0.00 0.00 3.24 -3.26 83 0 17 0
27NOV26 1,160.00 C 0.00 0.00 0.00 2.94 -3.17 83 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 2.75 -2.99 83 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 2.57 -2.83 83 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 2.40 -2.67 83 0 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 2.24 -2.53 83 0 3,899 0
27NOV26 1,210.00 C 0.00 0.00 0.00 2.09 -2.39 83 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 1.95 -2.26 83 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 1.82 -2.13 83 0 44 0
27NOV26 1,240.00 C 0.00 0.00 0.00 1.70 -2.02 83 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 1.59 -1.80 83 0 36 0
27NOV26 1,260.00 C 0.00 0.00 0.00 1.49 -1.69 83 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 1.39 -1.60 83 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 1.30 -1.51 83 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 1.21 -1.43 83 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 1.13 -1.35 83 0 3,725 0
27NOV26 1,310.00 C 0.00 0.00 0.00 1.05 -1.28 83 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 0.99 -1.20 83 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 0.92 -1.13 83 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 0.86 -1.07 83 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 0.80 -1.01 83 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 0.75 -0.95 83 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 0.70 -0.90 83 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 0.65 -0.85 83 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 0.61 -0.80 83 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 0.57 -0.75 83 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 0.53 -0.71 83 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 0.50 -0.67 83 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 0.46 -0.64 83 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 0.43 -0.60 83 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.41 -0.56 83 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.38 -0.53 83 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.35 -0.50 83 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.33 -0.47 83 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.31 -0.44 83 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.29 -0.42 83 0 6,072 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.27 -0.39 83 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.25 -0.37 83 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.24 -0.35 83 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.22 -0.33 83 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.21 -0.31 83 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.19 -0.30 83 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.18 -0.28 83 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.17 -0.26 83 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.16 -0.24 83 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.15 -0.23 83 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.14 -0.22 83 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.13 -0.20 83 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.12 -0.19 83 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.11 -0.19 83 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.10 -0.18 83 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.09 -0.17 82 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.08 -0.17 82 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.07 -0.16 82 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.06 -0.16 81 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.05 -0.15 80 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.04 -0.15 79 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.03 -0.15 78 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.02 -0.15 76 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.01 -0.15 73 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.01 -0.14 74 0 3 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.01 -0.13 74 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.01 -0.12 74 0 30 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.01 -0.11 75 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.01 -0.10 75 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.01 -0.09 76 0 80 0
30DEC26 310.00 C 0.00 0.00 0.00 337.45 -52.18 83 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 328.05 -52.00 83 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 318.74 -51.79 83 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 309.53 -51.56 83 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 300.43 -51.29 83 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 291.44 -51.00 83 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 282.57 -50.68 83 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 273.84 -50.33 83 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 265.24 -49.94 83 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 256.78 -49.53 83 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 248.47 -49.09 83 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 240.31 -48.63 83 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 232.32 -48.13 83 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 224.49 -47.60 83 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 216.83 -47.04 83 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 209.33 -46.47 83 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 202.01 -45.87 83 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 194.87 -45.24 83 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 187.91 -44.58 83 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 181.12 -43.92 83 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 174.52 -43.23 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 168.09 -42.53 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 161.85 -41.80 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 151.11 -39.83 78 0 15 0
30DEC26 550.00 C 0.00 0.00 0.00 145.39 -39.12 78 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 144.18 -39.57 83 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 134.49 -37.63 79 0 15 0
30DEC26 580.00 C 0.00 0.00 0.00 129.28 -36.89 79 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 124.25 -36.13 79 0 30 0
30DEC26 600.00 C 0.00 0.00 0.00 123.07 -31.67 83 0 59 0
30DEC26 610.00 C 0.00 0.00 0.00 118.21 -31.06 83 0 46 0
30DEC26 620.00 C 0.00 0.00 0.00 110.11 -33.84 80 0 62 0
30DEC26 630.00 C 88.55 88.55 88.55 105.72 -37.36 80 15 61 0
30DEC26 640.00 C 0.00 0.00 0.00 101.47 -32.31 80 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 97.38 -31.54 80 0 66 0
30DEC26 660.00 C 88.19 88.19 88.19 93.43 -30.78 80 15 105 +15
30DEC26 670.00 C 0.00 0.00 0.00 89.62 -30.03 81 0 61 0
30DEC26 680.00 C 78.14 78.14 69.54 85.95 -29.28 81 28 28 +13
30DEC26 690.00 C 72.43 72.43 72.43 82.41 -28.54 81 15 31 +15
30DEC26 700.00 C 0.00 0.00 0.00 79.01 -27.80 81 0 109 0
30DEC26 710.00 C 0.00 0.00 0.00 75.73 -27.07 81 0 47 0
30DEC26 720.00 C 0.00 0.00 0.00 72.58 -26.35 81 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 69.55 -25.64 81 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 66.63 -24.94 81 0 10 0
30DEC26 750.00 C 63.77 63.77 63.77 65.80 -22.28 83 1 353 0
30DEC26 760.00 C 0.00 0.00 0.00 61.14 -23.57 81 0 140 0
30DEC26 770.00 C 47.90 47.90 47.90 60.36 -21.09 83 6 30 0
30DEC26 780.00 C 0.00 0.00 0.00 57.80 -20.51 83 0 177 0
30DEC26 790.00 C 48.15 48.15 48.15 55.34 -19.94 83 1 280 -1
30DEC26 800.00 C 53.00 53.00 39.70 51.40 -20.96 82 65 629 -14
30DEC26 810.00 C 0.00 0.00 0.00 50.72 -18.82 83 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 48.55 -20.35 83 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 46.47 -17.74 83 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 44.47 -19.13 83 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 42.56 -18.54 83 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 40.72 -17.97 83 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 38.96 -17.41 83 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 37.28 -16.86 83 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 35.66 -16.33 83 0 0 0
30DEC26 900.00 C 36.00 36.00 36.00 34.12 -14.31 83 1 38 0
30DEC26 910.00 C 0.00 0.00 0.00 32.64 -15.30 83 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 31.22 -14.81 83 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 29.86 -14.33 83 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 28.56 -13.86 83 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 27.32 -13.40 83 0 10 0
30DEC26 960.00 C 0.00 0.00 0.00 26.12 -12.97 83 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 24.98 -12.54 83 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 23.89 -12.12 83 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 22.85 -11.71 83 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 21.85 -11.32 83 0 38 0
30DEC26 1,010.00 C 0.00 0.00 0.00 20.90 -10.94 83 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 19.98 -10.57 83 0 0 0
30DEC26 1,030.00 C 16.50 16.50 16.50 19.11 -10.21 83 2 31 -2
30DEC26 1,040.00 C 0.00 0.00 0.00 18.27 -9.86 83 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 17.47 -9.53 83 0 60 0
30DEC26 1,060.00 C 0.00 0.00 0.00 16.71 -9.20 83 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 15.98 -8.88 83 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 15.28 -8.57 83 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 14.61 -8.28 83 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 13.97 -7.99 83 0 4,333 0
30DEC26 1,110.00 C 0.00 0.00 0.00 13.36 -7.71 83 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 12.78 -7.44 83 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 12.22 -7.18 83 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 11.69 -6.92 83 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 11.18 -6.68 83 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 10.69 -6.45 83 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 10.22 -6.22 83 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 9.78 -6.00 83 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 9.35 -5.79 83 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 8.94 -5.58 83 0 4,482 0
30DEC26 1,210.00 C 0.00 0.00 0.00 8.56 -5.38 83 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 8.18 -5.19 83 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 7.83 -5.00 83 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 7.49 -4.82 83 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 7.16 -4.65 83 0 25 0
30DEC26 1,260.00 C 0.00 0.00 0.00 6.85 -4.49 83 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 6.56 -4.32 83 0 81 0
30DEC26 1,280.00 C 8.90 8.90 8.90 6.27 -4.17 83 1 1 -1
30DEC26 1,290.00 C 0.00 0.00 0.00 6.00 -4.02 83 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 5.74 -3.87 83 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 5.49 -3.74 83 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 5.26 -3.60 83 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 5.03 -3.47 83 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 4.81 -3.35 83 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 4.61 -3.22 83 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 4.41 -3.10 83 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 4.22 -2.99 83 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 4.04 -2.88 83 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 3.87 -2.78 83 0 0 0
30DEC26 1,400.00 C 7.22 7.22 7.22 3.70 -2.68 83 1 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 3.54 -2.58 83 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 3.39 -2.49 83 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 3.25 -2.40 83 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 3.11 -2.31 83 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 2.98 -2.22 83 0 16 0
30DEC26 1,460.00 C 0.00 0.00 0.00 2.85 -2.15 83 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 2.73 -2.07 83 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 2.61 -2.00 83 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 2.50 -1.92 83 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 2.40 -1.85 83 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 2.30 -1.78 83 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 2.20 -1.72 83 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 2.11 -1.65 83 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 2.02 -1.59 83 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 1.93 -1.54 83 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 1.85 -1.48 83 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 1.77 -1.43 83 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 1.70 -1.38 83 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 1.63 -1.33 83 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 1.56 -1.28 83 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 1.50 -1.23 83 0 30 0
30DEC26 1,620.00 C 0.00 0.00 0.00 1.43 -1.19 83 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 1.37 -1.15 83 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 1.32 -1.10 83 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 1.26 -1.07 83 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 1.21 -1.03 83 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 1.16 -0.99 83 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 1.11 -0.95 83 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 1.07 -0.91 83 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 1.02 -0.89 83 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 0.98 -0.85 83 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 0.94 -0.82 83 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 0.90 -0.79 83 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 0.86 -0.77 83 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 0.83 -0.74 83 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 0.80 -0.71 83 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 0.76 -0.69 83 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 0.73 -0.66 83 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 0.70 -0.64 83 0 16 0
30DEC26 1,800.00 C 3.35 3.35 3.35 0.67 -0.62 83 15 64 +15
28JAN27 310.00 C 0.00 0.00 0.00 340.79 -51.79 83 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 331.80 -51.57 83 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 322.92 -51.33 83 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 314.16 -51.08 83 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 305.53 -50.80 83 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 297.03 -50.50 83 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 288.67 -50.17 83 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 280.45 -49.82 83 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 272.38 -49.45 83 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 264.46 -49.06 83 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 256.69 -48.65 83 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 249.08 -48.21 83 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 241.62 -47.76 83 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 234.32 -47.29 83 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 227.19 -46.79 83 0 0 0
28JAN27 460.00 C 0.00 0.00 0.00 220.22 -46.28 83 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 213.40 -45.77 83 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 206.76 -45.22 83 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 200.27 -44.67 83 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 193.95 -44.10 83 0 0 0
28JAN27 510.00 C 0.00 0.00 0.00 187.79 -43.52 83 0 0 0
28JAN27 520.00 C 0.00 0.00 0.00 181.79 -42.93 83 0 0 0
28JAN27 530.00 C 0.00 0.00 0.00 175.94 -42.34 83 0 0 0
28JAN27 540.00 C 0.00 0.00 0.00 170.26 -41.72 83 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 164.73 -41.10 83 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 154.57 -39.42 79 0 30 0
28JAN27 570.00 C 0.00 0.00 0.00 149.51 -44.47 79 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 144.58 -43.69 80 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 139.80 -37.42 80 0 0 0
28JAN27 600.00 C 102.57 102.57 102.57 135.17 -36.79 80 2 18 -1
28JAN27 610.00 C 0.00 0.00 0.00 130.66 -36.17 80 0 30 0
28JAN27 620.00 C 102.28 102.28 102.28 126.30 -35.53 80 4 15 0
28JAN27 630.00 C 0.00 0.00 0.00 122.06 -34.91 80 0 15 0
28JAN27 640.00 C 103.28 103.28 103.28 117.96 -34.28 80 3 4 +3
28JAN27 650.00 C 0.00 0.00 0.00 113.98 -33.65 81 0 15 0
28JAN27 660.00 C 100.12 100.12 100.12 110.13 -33.02 81 1 1 +1
28JAN27 670.00 C 94.29 94.29 94.29 106.39 -32.40 81 2 2 +2
28JAN27 680.00 C 0.00 0.00 0.00 102.78 -31.78 81 0 15 0
28JAN27 690.00 C 0.00 0.00 0.00 99.28 -31.16 81 0 4 0
28JAN27 700.00 C 82.05 82.05 82.05 95.89 -30.55 81 9 12 +9
28JAN27 710.00 C 83.76 83.76 83.76 92.61 -29.94 81 3 24 +3
28JAN27 720.00 C 0.00 0.00 0.00 89.44 -29.33 81 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 86.37 -28.73 81 0 16 0
28JAN27 740.00 C 0.00 0.00 0.00 85.98 -25.56 83 0 1 0
28JAN27 750.00 C 0.00 0.00 0.00 83.03 -25.05 83 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 77.76 -26.97 81 0 16 0
28JAN27 770.00 C 0.00 0.00 0.00 75.08 -26.39 81 0 15 0
28JAN27 780.00 C 0.00 0.00 0.00 72.49 -25.82 81 0 4 0
28JAN27 790.00 C 0.00 0.00 0.00 72.15 -23.09 83 0 10 0
28JAN27 800.00 C 49.91 49.91 49.91 69.65 -22.62 83 1 6 +1
28JAN27 810.00 C 0.00 0.00 0.00 67.24 -22.14 83 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 64.91 -21.68 83 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 60.79 -23.08 82 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 60.49 -20.75 83 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 58.40 -20.29 83 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 56.37 -22.21 83 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 54.41 -21.70 83 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 52.53 -21.19 83 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 50.70 -20.70 83 0 0 0
28JAN27 900.00 C 0.00 0.00 0.00 48.94 -18.14 83 0 1 0
28JAN27 910.00 C 0.00 0.00 0.00 47.25 -19.73 83 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 45.61 -19.26 83 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 44.02 -18.81 83 0 0 0
28JAN27 940.00 C 0.00 0.00 0.00 42.50 -18.35 83 0 0 0
28JAN27 950.00 C 0.00 0.00 0.00 41.02 -17.91 83 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 39.60 -17.48 83 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 38.23 -15.39 83 0 4 0
28JAN27 980.00 C 0.00 0.00 0.00 36.91 -16.63 83 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 35.63 -14.67 83 0 6 0
28JAN27 1,000.00 C 0.00 0.00 0.00 34.40 -15.82 83 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 33.21 -15.43 83 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 32.06 -15.05 83 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 348.48 -50.76 82 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 340.18 -50.49 82 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 332.02 -50.19 82 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 324.00 -49.87 82 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 316.12 -49.53 82 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 308.38 -49.18 82 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 300.78 -48.82 82 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 293.33 -48.44 82 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 286.02 -48.05 82 0 0 0
30MAR27 400.00 C 303.50 303.50 303.50 278.86 -47.64 82 1 1 +1
30MAR27 410.00 C 0.00 0.00 0.00 271.84 -47.22 82 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 264.97 -46.79 82 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 258.25 -46.35 82 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 251.68 -45.89 82 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 245.24 -45.43 82 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 238.95 -44.96 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 232.81 -44.47 82 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 226.80 -43.99 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 220.94 -43.48 82 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 215.21 -42.99 82 0 210 0
30MAR27 510.00 C 0.00 0.00 0.00 209.62 -42.48 82 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 204.17 -41.96 82 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 198.84 -41.45 82 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 193.65 -40.92 82 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 188.58 -40.40 82 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 183.64 -39.88 82 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 178.83 -39.34 82 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 174.14 -38.81 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 169.56 -38.29 82 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 165.10 -37.76 82 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 160.76 -37.22 82 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 156.53 -36.69 82 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 147.84 -40.73 79 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 143.95 -40.08 79 0 0 0
30MAR27 650.00 C 108.31 108.31 108.31 140.15 -39.45 79 1 2 0
30MAR27 660.00 C 105.00 105.00 105.00 136.46 -38.81 79 1 3 +1
30MAR27 670.00 C 0.00 0.00 0.00 132.87 -38.17 79 0 2 0
30MAR27 680.00 C 110.83 110.83 110.83 129.37 -37.55 79 1 26 0
30MAR27 690.00 C 0.00 0.00 0.00 125.97 -32.03 80 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 122.65 -31.54 80 0 31 0
30MAR27 710.00 C 0.00 0.00 0.00 119.42 -31.05 80 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 116.28 -30.56 80 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 116.27 -27.03 81 0 8 0
30MAR27 740.00 C 0.00 0.00 0.00 113.66 -26.19 82 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 107.36 -29.12 80 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 104.55 -28.64 80 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 101.81 -28.17 80 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 99.14 -27.71 80 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 96.55 -27.25 80 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 94.02 -26.80 80 0 529 0
30MAR27 810.00 C 0.00 0.00 0.00 91.57 -26.35 80 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 89.18 -25.91 80 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 86.86 -28.22 80 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 84.60 -25.04 80 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 82.40 -24.61 80 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 80.26 -24.19 80 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 78.18 -23.78 80 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 76.16 -25.79 80 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 76.15 -24.00 82 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 72.28 -22.55 80 0 17 0
30MAR27 910.00 C 0.00 0.00 0.00 72.27 -22.55 82 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 68.60 -21.78 80 0 2,526 0
30MAR27 930.00 C 0.00 0.00 0.00 68.59 -21.78 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 67.14 -21.66 82 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 65.42 -21.28 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 63.74 -20.91 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 60.25 -19.92 81 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 58.72 -19.56 81 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 57.22 -19.22 81 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 55.77 -18.87 81 0 191 0
30MAR27 1,010.00 C 0.00 0.00 0.00 54.35 -18.54 81 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 52.98 -18.20 81 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 52.97 -16.54 82 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 51.89 -17.61 82 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 50.58 -17.77 82 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 49.31 -17.45 82 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 48.07 -15.18 82 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 46.87 -16.37 82 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 45.70 -16.51 82 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 44.56 -16.21 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 42.14 -15.45 81 0 183 0
30MAR27 1,120.00 C 0.00 0.00 0.00 42.13 -15.45 82 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 41.31 -15.35 82 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 40.29 -15.07 82 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 39.29 -14.80 82 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 38.32 -14.53 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 37.38 -14.26 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 36.46 -14.00 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 34.50 -13.33 81 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 34.49 -13.33 82 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 33.85 -13.24 82 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 33.02 -13.00 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 32.22 -12.76 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 31.44 -12.52 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 30.67 -12.30 82 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 29.93 -12.07 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 29.21 -11.85 82 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 28.50 -11.63 82 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 27.82 -11.41 82 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 27.15 -11.21 82 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 26.50 -11.00 82 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 25.87 -10.80 82 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 25.25 -10.60 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 24.65 -10.40 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 24.06 -10.22 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 23.49 -10.03 82 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 22.94 -9.84 82 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 22.39 -9.67 82 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 21.87 -9.48 82 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 20.71 -9.03 81 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 20.70 -9.03 82 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 20.36 -8.98 82 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 19.89 -8.81 82 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 19.42 -8.65 82 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 18.97 -8.49 82 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 18.53 -8.34 82 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 17.56 -7.94 81 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 17.15 -7.79 81 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 16.76 -7.65 81 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 16.37 -7.51 81 0 1,094 0
30MAR27 1,510.00 C 0.00 0.00 0.00 16.01 -7.36 81 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 15.80 -7.07 81 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 15.60 -6.78 82 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 15.38 -6.99 82 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 15.03 -7.06 82 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 14.69 -6.93 82 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 14.35 -6.81 82 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 14.03 -6.69 82 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 13.71 -6.57 82 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 13.40 -6.45 82 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 13.10 -6.33 82 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 12.81 -6.21 82 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 12.52 -6.10 82 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 12.24 -5.99 82 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 11.96 -5.89 82 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 11.70 -5.78 82 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 11.44 -5.67 82 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 11.18 -5.58 82 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 10.94 -5.47 82 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 10.93 -5.47 82 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 10.46 -5.28 82 0 0 0
30MAR27 1,720.00 C 13.65 13.65 13.65 10.45 -5.28 82 15 30 +15
30MAR27 1,730.00 C 0.00 0.00 0.00 10.00 -5.09 82 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 9.99 -5.09 82 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 9.57 -4.91 82 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 9.36 -4.82 82 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 9.35 -4.82 82 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 9.23 -4.79 82 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 8.76 -4.57 82 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 8.57 -4.49 82 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 361.51 -48.08 82 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 354.09 -47.66 82 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 346.82 -47.21 82 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 339.68 -46.77 82 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 332.67 -46.32 82 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 325.81 -45.85 82 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 319.07 -45.39 82 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 312.48 -44.90 82 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 306.02 -44.41 82 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 299.69 -43.92 82 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 293.48 -43.43 82 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 287.41 -42.93 82 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 281.47 -42.42 82 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 275.65 -41.91 82 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 269.95 -41.41 82 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 264.38 -40.89 82 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 258.92 -40.39 82 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 253.59 -39.87 82 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 248.36 -39.36 82 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 243.26 -38.84 82 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 238.26 -38.33 82 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 233.37 -37.82 82 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 228.59 -37.31 82 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 223.91 -36.81 82 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 219.34 -36.30 82 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 214.87 -35.80 82 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 210.49 -35.31 82 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 206.22 -34.81 82 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 202.03 -34.32 82 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 197.95 -33.82 82 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 193.95 -33.34 82 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 190.04 -32.86 82 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 186.21 -32.39 82 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 182.47 -31.92 82 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 178.82 -31.45 82 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 175.25 -30.98 82 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 171.75 -30.53 82 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 168.33 -30.08 82 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 160.04 -34.58 79 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 156.87 -34.04 79 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 156.86 -30.41 81 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 155.40 -22.80 82 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 152.35 -25.84 82 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 149.36 -27.46 82 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 146.44 -21.84 82 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 143.58 -24.69 82 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 140.78 -26.23 82 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 138.05 -25.82 82 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 135.37 -25.43 82 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 128.78 -29.01 80 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 128.77 -26.08 81 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 123.87 -28.10 80 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 121.49 -27.66 80 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 119.17 -27.21 80 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 116.90 -26.77 80 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 116.89 -24.13 81 0 502 0
29JUN27 870.00 C 0.00 0.00 0.00 115.98 -22.45 82 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 110.37 -25.51 80 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 110.36 -23.03 81 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 109.53 -21.42 82 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 107.48 -21.08 82 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 105.47 -20.75 82 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 103.50 -20.43 82 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 101.57 -20.11 82 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 99.68 -19.80 82 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 97.84 -19.49 82 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 96.03 -19.19 82 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 94.26 -18.89 82 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 92.53 -18.59 82 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 88.11 -17.75 80 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 86.50 -17.48 80 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 84.93 -19.04 81 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 84.92 -18.50 81 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 84.40 -17.19 82 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 80.39 -19.41 81 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 80.38 -17.66 81 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 79.92 -16.40 82 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 78.49 -16.14 82 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 77.09 -15.88 82 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 75.71 -15.64 82 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 72.14 -14.93 81 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 70.86 -14.70 81 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 70.85 -14.70 81 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 70.49 -14.69 82 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 69.25 -14.46 82 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 68.04 -14.23 82 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 66.85 -14.01 82 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 65.68 -13.80 82 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 64.54 -13.58 82 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 63.42 -13.37 82 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 60.45 -12.77 81 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 60.44 -12.77 81 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 60.19 -12.76 82 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 59.16 -12.56 82 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 58.14 -12.38 82 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 57.15 -12.19 82 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 56.18 -11.99 82 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 55.22 -11.82 82 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 54.29 -11.63 82 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 53.37 -11.45 82 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 52.47 -11.28 82 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 51.59 -11.11 82 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 50.72 -10.94 82 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 49.88 -10.77 82 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 49.04 -10.61 82 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 48.23 -10.44 82 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 47.43 -10.28 82 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 46.64 -10.13 82 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 45.87 -9.98 82 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 45.12 -9.82 82 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 44.38 -9.67 82 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 43.65 -9.53 82 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 42.94 -9.38 82 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 42.24 -9.24 82 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 41.55 -9.11 82 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 40.88 -8.97 82 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 40.22 -8.83 82 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 39.57 -8.70 82 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 38.93 -8.58 82 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 38.31 -8.44 82 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 37.69 -8.32 82 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 37.09 -8.20 82 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 36.50 -8.07 82 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 35.92 -7.95 82 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 35.35 -7.84 82 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 34.79 -7.72 82 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 34.24 -7.61 82 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 33.70 -7.50 82 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 33.17 -7.39 82 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 32.66 -7.27 82 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 32.15 -7.16 82 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 31.64 -7.07 82 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 31.15 -6.96 82 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 30.67 -6.86 82 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 30.20 -6.75 82 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 29.73 -6.66 82 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 29.27 -6.57 82 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 28.82 -6.47 82 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 28.38 -6.38 82 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 27.11 -6.09 81 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 27.10 -6.09 81 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 27.09 -6.09 82 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 26.69 -6.01 82 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 26.29 -5.92 82 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 25.89 -5.84 82 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 25.50 -5.76 82 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 25.12 -5.67 82 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 24.74 -5.59 82 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 24.37 -5.51 82 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 24.01 -5.43 82 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 374.47 -45.28 82 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 367.73 -44.76 82 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 361.13 -44.23 82 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 354.65 -43.70 82 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 348.30 -43.16 82 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 342.08 -42.62 82 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 335.99 -42.07 82 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 330.01 -41.53 82 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 324.16 -40.98 82 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 318.42 -40.44 82 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 312.80 -39.90 82 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 307.30 -39.35 82 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 301.91 -38.80 82 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 296.62 -38.26 82 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 291.45 -37.72 82 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 286.38 -37.18 82 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 281.41 -36.64 82 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 276.54 -36.12 82 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 271.78 -35.58 82 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 267.11 -35.06 82 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 262.53 -34.54 82 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 258.05 -34.03 82 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 253.66 -33.51 82 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 249.36 -33.01 82 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 245.15 -32.50 82 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 241.02 -32.00 82 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 229.86 -38.63 78 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 226.02 -38.02 79 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 225.33 -34.34 80 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 225.32 -30.07 82 0 5 0
29SEP27 610.00 C 0.00 0.00 0.00 217.94 -33.25 80 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 217.93 -29.14 82 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 214.35 -28.68 82 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 210.83 -28.24 82 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 207.39 -27.79 82 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 204.02 -27.34 82 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 200.71 -26.91 82 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 197.47 -26.48 82 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 188.46 -31.89 79 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 188.45 -28.37 81 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 188.12 -25.23 82 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 179.57 -30.38 79 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 179.56 -20.85 81 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 179.30 -21.10 82 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 176.47 -23.65 82 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 173.70 -23.27 82 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 170.98 -22.90 82 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 168.32 -22.52 82 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 165.70 -22.16 82 0 0 0
29SEP27 800.00 C 115.00 115.00 115.00 163.14 -21.80 82 1 5 0
29SEP27 810.00 C 0.00 0.00 0.00 160.62 -21.44 82 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 158.15 -21.10 82 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 155.72 -20.76 82 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 153.35 -20.42 82 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 151.01 -20.09 82 0 500 0
29SEP27 860.00 C 0.00 0.00 0.00 148.72 -19.76 82 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 146.47 -19.44 82 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 144.27 -19.12 82 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 142.10 -18.82 82 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 139.98 -18.50 82 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 137.89 -18.21 82 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 135.84 -17.91 82 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 133.83 -17.62 82 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 131.86 -17.33 82 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 129.92 -17.05 82 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 128.02 -16.77 82 0 0 0
29SEP27 970.00 C 90.00 90.00 90.00 122.36 -16.00 80 1 1 0
29SEP27 980.00 C 0.00 0.00 0.00 122.35 -16.00 81 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 122.34 -16.00 82 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 120.73 -15.71 82 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 119.00 -15.44 82 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 117.29 -15.19 82 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 115.61 -14.95 82 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 113.96 -14.71 82 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 112.34 -14.47 82 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 110.74 -14.24 82 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 109.18 -14.00 82 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 107.64 -13.78 82 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 106.13 -13.55 82 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 104.65 -13.33 82 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 103.19 -13.11 82 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 101.75 -12.91 82 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 100.34 -12.70 82 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 98.96 -12.49 82 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 97.60 -12.28 82 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 96.26 -12.08 82 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 94.94 -11.89 82 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 93.64 -11.70 82 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 92.37 -11.51 82 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 91.12 -11.32 82 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 89.89 -11.14 82 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 88.68 -10.96 82 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 87.49 -10.78 82 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 86.32 -10.61 82 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 85.16 -10.45 82 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 84.03 -10.27 82 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 82.92 -10.11 82 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 81.82 -9.95 82 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 80.74 -9.79 82 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 79.68 -9.63 82 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 78.64 -9.47 82 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 77.61 -9.32 82 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 76.60 -9.17 82 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 75.60 -9.03 82 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 74.63 -8.88 82 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 73.66 -8.74 82 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 70.53 -8.34 81 0 133 0
TOTAL CALL 2,732 79,147 +1,419
09OCT26 515.00 P 0.00 0.00 0.00 0.01 0.00 136 0 9 0
09OCT26 520.00 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
09OCT26 525.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
09OCT26 530.00 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
09OCT26 535.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
09OCT26 540.00 P 0.00 0.00 0.00 0.01 0.00 109 0 19 0
09OCT26 545.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
09OCT26 550.00 P 0.00 0.00 0.00 0.01 0.00 99 0 47 0
09OCT26 555.00 P 0.00 0.00 0.00 0.02 +0.01 99 0 15 0
09OCT26 560.00 P 0.00 0.00 0.00 0.03 +0.02 97 0 14 0
09OCT26 565.00 P 0.00 0.00 0.00 0.06 +0.05 98 0 15 0
09OCT26 570.00 P 0.00 0.00 0.00 0.10 +0.09 98 0 7 0
09OCT26 575.00 P 1.00 1.00 1.00 0.16 +0.14 98 13 36 +13
09OCT26 580.00 P 1.00 1.40 1.00 0.25 +0.22 98 18 31 +10
09OCT26 585.00 P 0.00 0.00 0.00 0.40 +0.36 98 0 23 0
09OCT26 590.00 P 0.60 0.60 0.60 0.61 +0.55 98 3 4 -1
09OCT26 595.00 P 0.00 0.00 0.00 0.93 +0.83 98 0 21 0
09OCT26 600.00 P 1.50 3.50 1.50 1.34 +1.19 98 22 53 +5
09OCT26 605.00 P 2.00 2.70 2.00 1.88 +1.67 98 8 40 -1
09OCT26 610.00 P 3.09 4.54 3.09 2.60 +2.29 99 41 31 +23
09OCT26 615.00 P 3.30 3.30 3.30 3.54 +3.09 99 1 18 +1
09OCT26 620.00 P 3.50 8.00 3.50 4.70 +4.09 99 95 55 +46
09OCT26 625.00 P 3.40 11.00 3.40 6.09 +5.24 99 50 65 +46
09OCT26 630.00 P 4.50 9.49 4.50 7.73 +6.59 99 70 62 +6
09OCT26 635.00 P 5.18 9.52 5.18 9.74 +8.23 100 33 25 -8
09OCT26 640.00 P 5.60 13.30 5.60 12.05 +10.05 100 6 18 +2
09OCT26 645.00 P 7.00 17.98 7.00 14.63 +12.08 101 7 5 +4
09OCT26 650.00 P 6.19 19.70 6.19 17.49 +14.21 102 91 152 +8
09OCT26 655.00 P 13.89 18.38 13.89 20.72 +16.58 102 89 120 +85
09OCT26 660.00 P 12.00 33.00 12.00 24.22 +19.09 103 14 53 -2
09OCT26 665.00 P 17.28 29.00 17.00 27.14 +20.78 98 84 98 +78
09OCT26 670.00 P 19.60 36.00 19.60 30.97 +23.29 98 3 19 -3
09OCT26 675.00 P 0.00 0.00 0.00 35.08 +25.76 98 0 0 0
09OCT26 680.00 P 20.00 40.00 19.00 39.34 +28.25 98 48 297 +20
09OCT26 685.00 P 0.00 0.00 0.00 43.74 +30.62 98 0 1 0
09OCT26 690.00 P 34.85 42.09 32.00 48.27 +32.89 97 5 104 -3
09OCT26 695.00 P 35.00 35.00 35.00 52.93 +35.12 98 1 112 -1
09OCT26 700.00 P 23.97 52.00 23.97 57.66 +37.09 98 9 71 -1
09OCT26 705.00 P 81.57 81.57 72.47 64.32 +40.91 138 547 178 -322
09OCT26 710.00 P 0.00 0.00 0.00 67.31 +40.66 97 0 2 0
09OCT26 715.00 P 0.00 0.00 0.00 72.21 +42.25 98 0 26 0
09OCT26 720.00 P 55.00 55.00 55.00 77.13 +43.56 98 1 18 -1
09OCT26 725.00 P 70.00 87.21 70.00 82.08 +44.79 97 64 59 -7
09OCT26 730.00 P 0.00 0.00 0.00 87.05 +45.81 98 0 0 0
09OCT26 735.00 P 0.00 0.00 0.00 92.02 +46.69 96 0 0 0
09OCT26 740.00 P 0.00 0.00 0.00 97.01 +48.89 97 0 0 0
09OCT26 745.00 P 0.00 0.00 0.00 102.00 +49.63 0 0 0 0
09OCT26 750.00 P 0.00 0.00 0.00 107.00 +50.27 0 0 100 0
09OCT26 755.00 P 0.00 0.00 0.00 112.00 +50.80 0 0 0 0
09OCT26 760.00 P 0.00 0.00 0.00 117.00 +51.25 0 0 0 0
09OCT26 765.00 P 0.00 0.00 0.00 122.00 +51.61 0 0 0 0
09OCT26 770.00 P 0.00 0.00 0.00 127.00 +51.92 0 0 0 0
09OCT26 775.00 P 0.00 0.00 0.00 132.00 +52.16 0 0 0 0
09OCT26 780.00 P 0.00 0.00 0.00 137.00 +52.36 0 0 0 0
09OCT26 785.00 P 0.00 0.00 0.00 142.00 +52.52 0 0 0 0
09OCT26 790.00 P 0.00 0.00 0.00 147.00 +52.65 0 0 0 0
09OCT26 795.00 P 0.00 0.00 0.00 152.00 +52.74 0 0 0 0
09OCT26 800.00 P 0.00 0.00 0.00 157.00 +52.82 0 0 0 0
09OCT26 805.00 P 0.00 0.00 0.00 162.00 +52.87 0 0 0 0
09OCT26 810.00 P 0.00 0.00 0.00 167.00 +52.92 0 0 0 0
09OCT26 815.00 P 0.00 0.00 0.00 172.00 +52.95 0 0 0 0
16OCT26 525.00 P 1.67 2.00 1.67 1.73 +1.36 86 35 35 +25
16OCT26 530.00 P 0.00 0.00 0.00 2.10 +1.63 86 0 0 0
16OCT26 535.00 P 0.00 0.00 0.00 2.47 +1.90 86 0 0 0
16OCT26 540.00 P 0.00 0.00 0.00 2.92 +2.22 86 0 0 0
16OCT26 545.00 P 0.00 0.00 0.00 3.46 +2.60 86 0 0 0
16OCT26 550.00 P 5.50 5.50 5.13 3.99 +2.97 86 31 31 +30
16OCT26 555.00 P 5.00 6.52 5.00 4.81 +3.57 87 48 48 +48
16OCT26 560.00 P 7.73 7.73 7.73 5.57 +4.08 87 15 15 +15
16OCT26 565.00 P 0.00 0.00 0.00 6.34 +4.60 87 0 1 0
16OCT26 570.00 P 6.35 6.35 6.35 7.32 +5.25 87 3 3 +3
16OCT26 575.00 P 10.04 10.04 10.04 8.35 +5.90 87 2 2 +2
16OCT26 580.00 P 6.99 12.00 6.99 9.38 +6.56 87 14 14 +12
16OCT26 585.00 P 8.20 8.20 8.20 10.70 +7.29 87 1 1 +1
16OCT26 590.00 P 14.34 14.34 14.34 12.04 +8.07 87 9 5 +5
16OCT26 595.00 P 15.40 15.80 15.40 13.38 +8.86 87 9 15 +5
16OCT26 600.00 P 12.00 17.50 10.95 15.04 +9.82 87 32 27 +15
16OCT26 605.00 P 13.00 19.19 13.00 16.74 +10.75 87 6 11 +6
16OCT26 610.00 P 10.00 21.05 9.50 18.43 +11.67 87 9 11 +5
16OCT26 615.00 P 15.00 23.00 15.00 20.44 +12.75 87 11 53 +11
16OCT26 620.00 P 10.70 19.00 10.70 22.53 +13.81 88 4 6 +4
16OCT26 625.00 P 23.30 23.30 23.30 24.61 +14.87 88 1 1 +1
16OCT26 630.00 P 30.54 30.54 29.94 26.96 +16.05 88 7 6 +5
16OCT26 635.00 P 31.21 31.80 30.39 29.45 +17.20 88 647 460 +460
16OCT26 640.00 P 35.47 35.47 33.83 31.94 +18.35 88 55 40 +40
16OCT26 645.00 P 25.00 37.00 25.00 34.59 +19.60 88 23 21 +21
16OCT26 650.00 P 24.58 39.41 24.58 37.49 +20.81 89 37 24 +18
16OCT26 655.00 P 41.09 41.09 41.09 40.39 +22.01 89 6 6 +6
16OCT26 660.00 P 26.00 44.00 26.00 43.32 +23.24 89 10 44 -6
16OCT26 665.00 P 38.89 38.89 38.89 46.62 +24.54 89 6 21 0
16OCT26 670.00 P 0.00 0.00 0.00 48.46 +24.30 86 0 0 0
16OCT26 675.00 P 42.22 42.22 41.13 51.66 +25.41 86 14 15 0
16OCT26 680.00 P 0.00 0.00 0.00 55.10 +26.63 86 0 29 0
16OCT26 685.00 P 0.00 0.00 0.00 58.66 +27.70 86 0 19 0
16OCT26 690.00 P 0.00 0.00 0.00 62.21 +28.76 86 0 0 0
16OCT26 695.00 P 0.00 0.00 0.00 65.83 +29.89 86 0 16 0
16OCT26 700.00 P 0.00 0.00 0.00 69.71 +30.95 86 0 24 0
16OCT26 705.00 P 0.00 0.00 0.00 73.59 +31.93 86 0 207 0
16OCT26 710.00 P 0.00 0.00 0.00 77.47 +32.92 86 0 15 0
16OCT26 715.00 P 0.00 0.00 0.00 81.51 +33.98 86 0 0 0
16OCT26 720.00 P 0.00 0.00 0.00 85.66 +36.32 86 0 0 0
16OCT26 725.00 P 0.00 0.00 0.00 89.82 +37.28 86 0 0 0
16OCT26 730.00 P 0.00 0.00 0.00 93.98 +38.24 86 0 1 0
16OCT26 735.00 P 0.00 0.00 0.00 98.34 +39.24 86 0 0 0
16OCT26 740.00 P 0.00 0.00 0.00 102.72 +40.06 86 0 0 0
16OCT26 745.00 P 0.00 0.00 0.00 107.11 +40.89 86 0 0 0
16OCT26 750.00 P 0.00 0.00 0.00 111.52 +41.74 86 0 0 0
16OCT26 755.00 P 0.00 0.00 0.00 116.09 +42.55 86 0 0 0
16OCT26 760.00 P 0.00 0.00 0.00 120.65 +43.23 86 0 0 0
16OCT26 765.00 P 0.00 0.00 0.00 125.22 +43.92 86 0 0 0
16OCT26 770.00 P 0.00 0.00 0.00 129.83 +44.65 86 0 0 0
16OCT26 775.00 P 0.00 0.00 0.00 134.53 +45.27 86 0 0 0
16OCT26 780.00 P 0.00 0.00 0.00 139.24 +45.82 86 0 0 0
16OCT26 785.00 P 0.00 0.00 0.00 143.95 +46.38 86 0 0 0
16OCT26 790.00 P 0.00 0.00 0.00 148.69 +46.96 86 0 0 0
16OCT26 795.00 P 0.00 0.00 0.00 153.50 +47.45 86 0 0 0
16OCT26 800.00 P 0.00 0.00 0.00 158.31 +47.88 86 0 0 0
16OCT26 805.00 P 0.00 0.00 0.00 163.12 +48.30 86 0 0 0
16OCT26 810.00 P 0.00 0.00 0.00 167.95 +48.74 86 0 0 0
16OCT26 815.00 P 0.00 0.00 0.00 172.83 +49.13 86 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.02 +0.01 81 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.04 +0.03 82 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.06 +0.04 81 0 1 0
29OCT26 380.00 P 0.00 0.00 0.00 0.10 +0.07 81 0 23 0
29OCT26 390.00 P 0.00 0.00 0.00 0.15 +0.10 81 0 8 0
29OCT26 400.00 P 0.00 0.00 0.00 0.23 +0.15 81 0 2 0
29OCT26 410.00 P 0.00 0.00 0.00 0.35 +0.23 81 0 31 0
29OCT26 420.00 P 0.00 0.00 0.00 0.50 +0.32 81 0 102 0
29OCT26 430.00 P 1.60 1.60 1.60 0.71 +0.45 81 15 354 0
29OCT26 440.00 P 2.54 2.54 2.54 1.03 +0.65 81 15 221 0
29OCT26 450.00 P 0.00 0.00 0.00 1.38 +0.84 81 0 52 0
29OCT26 460.00 P 2.99 2.99 2.99 1.89 +1.15 81 1 19 0
29OCT26 470.00 P 0.00 0.00 0.00 2.44 +1.44 81 0 138 0
29OCT26 480.00 P 5.61 5.61 5.61 3.24 +1.90 82 13 32 -13
29OCT26 490.00 P 4.29 5.18 4.29 4.09 +2.28 82 16 21 +9
29OCT26 500.00 P 7.00 8.00 7.00 5.24 +2.88 82 73 68 +8
29OCT26 510.00 P 0.00 0.00 0.00 6.47 +3.45 82 0 47 0
29OCT26 520.00 P 7.50 10.80 7.50 8.07 +4.24 82 21 32 +20
29OCT26 530.00 P 10.49 11.00 10.49 9.74 +4.98 82 2 31 -1
29OCT26 540.00 P 11.00 14.59 11.00 11.89 +5.97 82 4 391 +2
29OCT26 550.00 P 13.30 16.60 13.22 14.04 +6.86 82 24 501 +17
29OCT26 560.00 P 20.40 20.40 20.40 16.83 +8.05 82 1 81 0
29OCT26 570.00 P 20.00 21.00 20.00 19.61 +9.22 82 2 33 +2
29OCT26 580.00 P 17.70 23.00 17.70 22.99 +10.46 82 5 65 0
29OCT26 590.00 P 18.50 18.50 18.50 26.49 +11.81 83 1 63 0
29OCT26 600.00 P 20.00 35.00 20.00 30.42 +13.17 83 88 234 +66
29OCT26 610.00 P 28.50 40.70 28.50 34.70 +14.66 83 2 45 0
29OCT26 620.00 P 34.08 45.50 34.08 39.13 +16.13 83 51 267 +41
29OCT26 630.00 P 38.57 50.00 38.00 44.22 +17.71 83 73 223 +73
29OCT26 640.00 P 0.00 0.00 0.00 49.33 +19.31 83 0 321 0
29OCT26 650.00 P 45.17 54.50 45.17 55.00 +20.89 84 16 132 +3
29OCT26 660.00 P 44.90 66.20 44.90 60.92 +22.52 84 27 118 -5
29OCT26 670.00 P 60.04 73.58 59.74 66.95 +24.16 84 74 185 +60
29OCT26 680.00 P 58.50 72.00 58.50 73.66 +25.76 85 19 891 -1
29OCT26 690.00 P 75.00 75.00 75.00 78.02 +25.02 81 1 25 0
29OCT26 700.00 P 86.00 86.00 86.00 87.42 +28.98 86 1 596 -1
29OCT26 710.00 P 0.00 0.00 0.00 94.85 +30.49 86 0 15 0
29OCT26 720.00 P 114.77 114.77 114.26 102.29 +32.00 86 6 134 -4
29OCT26 730.00 P 123.12 123.12 122.60 110.18 +33.51 87 4 126 +1
29OCT26 740.00 P 131.64 131.64 131.11 118.27 +34.89 88 4 851 0
29OCT26 750.00 P 140.33 140.33 137.00 126.36 +36.27 88 18 136 -6
29OCT26 760.00 P 0.00 0.00 0.00 134.90 +40.47 89 0 112 0
29OCT26 770.00 P 0.00 0.00 0.00 143.54 +41.88 90 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 152.19 +43.31 91 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 161.21 +41.25 92 0 63 0
29OCT26 800.00 P 0.00 0.00 0.00 170.31 +42.26 94 0 113 0
29OCT26 810.00 P 0.00 0.00 0.00 179.42 +43.28 95 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 183.28 +38.82 81 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 198.25 +45.15 98 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 207.72 +45.97 99 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 217.32 +46.88 101 0 206 0
29OCT26 860.00 P 0.00 0.00 0.00 227.06 +47.53 104 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 229.91 +46.77 81 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 239.40 +47.41 81 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 249.05 +48.00 81 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 266.47 +49.92 112 0 36 0
29OCT26 910.00 P 0.00 0.00 0.00 268.38 +48.94 81 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 278.12 +49.47 81 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 296.55 +51.30 120 0 75 0
29OCT26 940.00 P 0.00 0.00 0.00 297.72 +50.15 81 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 307.53 +50.49 81 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 317.42 +50.85 81 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 327.31 +51.09 81 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 337.21 +51.33 81 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 347.14 +51.59 81 0 18 0
29OCT26 1,000.00 P 0.00 0.00 0.00 367.80 +53.37 140 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 367.81 +43.29 95 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 377.02 +52.15 81 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 387.00 +52.32 0 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 408.91 +54.05 152 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 419.21 +54.16 155 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 429.51 +54.27 158 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 439.81 +54.37 161 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 447.82 +52.15 157 0 114 0
29OCT26 1,090.00 P 0.00 0.00 0.00 459.98 +54.06 166 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 470.71 +54.53 170 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 481.01 +54.56 173 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 488.33 +51.61 167 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 488.34 +51.61 120 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 511.91 +54.59 181 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 519.00 +51.38 175 0 52 0
29OCT26 1,160.00 P 535.00 535.00 535.00 528.50 +50.58 175 1 56 -1
29OCT26 1,170.00 P 0.00 0.00 0.00 538.00 +49.78 175 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 548.00 +49.91 176 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 558.00 +49.18 178 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 558.01 +49.18 127 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 577.00 +63.00 178 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 577.01 +53.01 108 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 587.00 +53.00 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 597.00 +53.00 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 607.00 +53.00 0 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 617.00 +53.00 0 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 627.00 +35.78 0 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 637.00 +45.77 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 647.00 +53.00 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 657.00 +53.00 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 667.00 +53.00 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 677.00 +37.50 0 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 687.00 +47.49 0 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 697.00 +53.00 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 718.00 +64.00 203 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 718.01 +54.01 147 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 727.00 +53.00 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 737.00 +53.00 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 758.00 +64.00 209 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 768.00 +48.50 210 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 768.01 +48.50 153 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 786.50 +62.50 208 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 798.00 +64.00 214 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 808.00 +48.50 216 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 818.00 +48.50 217 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 828.00 +48.50 219 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 828.01 +38.51 160 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 846.50 +56.99 216 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 856.00 +46.50 215 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 866.00 +46.50 216 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 876.00 +56.49 217 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 886.00 +46.50 218 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 896.00 +56.49 219 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 906.00 +62.00 221 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 916.00 +62.00 222 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 917.00 +53.00 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 927.00 +53.00 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 946.00 +46.50 225 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 947.00 +47.49 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 957.00 +53.00 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 967.00 +53.00 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 977.00 +53.00 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 987.00 +53.00 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 997.00 +53.00 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,007.00 +53.00 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,017.00 +53.00 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,027.00 +53.00 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,037.00 +53.00 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,057.00 +63.00 242 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,057.01 +53.01 158 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,067.00 +53.00 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,077.00 +53.00 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,087.00 +53.00 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,097.00 +53.00 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,107.00 +53.00 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,117.00 +53.00 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,127.00 +53.00 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,137.00 +53.00 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,147.00 +53.00 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,157.00 +53.00 0 0 0 0
27NOV26 310.00 P 2.04 2.46 2.04 0.39 +0.21 83 9 53 +9
27NOV26 320.00 P 0.00 0.00 0.00 0.54 +0.27 83 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 0.73 +0.37 83 0 17 0
27NOV26 340.00 P 0.00 0.00 0.00 0.97 +0.47 83 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 1.26 +0.61 83 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 1.65 +0.77 83 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 2.06 +0.93 83 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 2.65 +1.19 83 0 19 0
27NOV26 390.00 P 0.00 0.00 0.00 3.34 +1.50 84 0 30 0
27NOV26 400.00 P 0.00 0.00 0.00 4.16 +1.89 83 0 52 0
27NOV26 410.00 P 0.00 0.00 0.00 5.05 +2.19 84 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 6.05 +2.60 83 0 15 0
27NOV26 430.00 P 0.00 0.00 0.00 7.31 +2.97 84 0 16 0
27NOV26 440.00 P 11.25 12.30 11.25 8.57 +3.34 84 2 4 +2
27NOV26 450.00 P 0.00 0.00 0.00 10.12 +4.00 84 0 16 0
27NOV26 460.00 P 0.00 0.00 0.00 11.85 +4.50 84 0 16 0
27NOV26 470.00 P 17.00 18.00 16.17 13.58 +4.96 84 6 7 +6
27NOV26 480.00 P 0.00 0.00 0.00 15.76 +5.86 84 0 10 0
27NOV26 490.00 P 21.20 21.20 20.89 18.06 +6.43 84 2 8 +2
27NOV26 500.00 P 23.27 26.77 23.27 20.36 +7.00 84 2 40 +2
27NOV26 510.00 P 0.00 0.00 0.00 23.17 +8.07 84 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 26.13 +8.75 84 0 4 0
27NOV26 530.00 P 35.85 35.85 35.85 29.09 +9.41 84 14 15 +14
27NOV26 540.00 P 0.00 0.00 0.00 32.48 +10.50 84 0 23 0
27NOV26 550.00 P 34.58 43.00 34.58 36.17 +11.43 84 17 43 +9
27NOV26 560.00 P 0.00 0.00 0.00 39.87 +12.17 84 0 4 0
27NOV26 570.00 P 51.50 51.50 51.45 43.71 +13.05 84 13 18 +13
27NOV26 580.00 P 0.00 0.00 0.00 48.20 +14.41 85 0 64 0
27NOV26 590.00 P 60.22 60.22 60.22 52.68 +15.19 85 1 14 +1
27NOV26 600.00 P 64.81 64.81 64.81 57.17 +15.99 85 3 92 -1
27NOV26 610.00 P 0.00 0.00 0.00 62.12 +17.24 85 0 2 0
27NOV26 620.00 P 0.00 0.00 0.00 67.42 +18.42 85 0 118 0
27NOV26 630.00 P 83.62 83.62 83.62 72.73 +19.24 85 5 16 0
27NOV26 640.00 P 0.00 0.00 0.00 78.04 +20.06 85 0 16 0
27NOV26 650.00 P 87.00 87.00 87.00 83.93 +21.46 86 2 142 0
27NOV26 660.00 P 0.00 0.00 0.00 90.04 +22.59 86 0 147 0
27NOV26 670.00 P 0.00 0.00 0.00 96.16 +23.40 86 0 86 0
27NOV26 680.00 P 0.00 0.00 0.00 102.28 +24.22 86 0 82 0
27NOV26 690.00 P 0.00 0.00 0.00 108.88 +25.51 86 0 91 0
27NOV26 700.00 P 119.67 123.00 119.67 115.77 +26.75 87 12 107 +1
27NOV26 710.00 P 126.82 126.82 126.82 122.66 +27.52 87 9 40 -5
27NOV26 720.00 P 0.00 0.00 0.00 129.56 +28.30 87 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 136.65 +29.27 87 0 352 0
27NOV26 740.00 P 0.00 0.00 0.00 144.25 +30.73 88 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 151.85 +31.48 88 0 424 0
27NOV26 760.00 P 0.00 0.00 0.00 159.46 +32.20 88 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 167.08 +36.83 88 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 175.08 +34.02 89 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 177.97 +34.16 83 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 191.54 +35.82 90 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 193.96 +35.39 83 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 201.97 +36.02 83 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 216.64 +38.09 91 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 218.83 +37.97 83 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 227.34 +38.50 83 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 235.86 +39.03 83 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 244.39 +39.56 83 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 260.69 +41.48 94 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 262.03 +41.18 83 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 270.96 +41.70 83 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 279.90 +42.14 83 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 288.85 +42.58 83 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 297.81 +43.02 83 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 307.03 +43.71 83 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 325.78 +45.72 99 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 325.79 +44.97 83 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 334.83 +45.08 83 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 354.44 +46.79 102 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 364.02 +47.16 103 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 367.80 +50.93 93 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 372.43 +46.87 83 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 393.41 +48.55 107 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 403.23 +48.83 108 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 413.05 +49.10 109 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 419.21 +54.16 103 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 432.82 +49.75 112 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 442.81 +50.17 113 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 452.81 +50.46 114 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 462.81 +50.66 116 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 472.83 +50.88 117 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 482.85 +51.09 118 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 492.88 +51.30 120 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 492.89 +51.30 99 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 513.13 +55.81 123 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 519.00 +51.38 116 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 533.41 +52.23 126 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 538.00 +49.78 117 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 553.72 +52.54 129 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 563.89 +52.70 130 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 574.10 +52.89 132 0 189 0
27NOV26 1,210.00 P 0.00 0.00 0.00 584.33 +63.11 133 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 584.34 +58.79 113 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 604.79 +69.41 137 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 615.04 +69.82 138 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 625.29 +70.23 140 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 625.30 +60.39 120 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 645.82 +54.60 143 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 645.83 +54.60 123 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 666.41 +71.90 146 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 676.71 +54.16 148 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 687.01 +64.45 149 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 687.02 +47.52 130 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 707.61 +68.10 153 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 707.62 +63.47 134 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 718.00 +63.89 136 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 738.51 +74.44 157 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 738.52 +64.49 139 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 759.11 +75.11 160 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 769.41 +75.41 162 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 779.71 +60.21 163 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 779.72 +60.21 145 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 800.00 +76.00 166 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 800.01 +66.01 148 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 820.00 +60.50 168 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 830.00 +60.50 169 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 839.50 +60.00 169 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 849.00 +59.50 169 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 860.00 +70.49 172 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 869.50 +60.00 172 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 879.50 +60.00 173 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 889.00 +69.49 173 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 899.50 +60.00 174 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 909.50 +69.99 175 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 921.00 +77.00 179 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 928.50 +74.50 175 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 938.50 +74.50 176 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 948.50 +74.50 177 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 959.00 +59.50 179 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 968.00 +68.49 178 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 979.00 +75.00 181 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 988.00 +74.00 180 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 988.01 +64.01 159 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 988.02 +54.02 123 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 997.00 +53.00 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,007.00 +53.00 0 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,017.00 +53.00 0 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,027.00 +53.00 0 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,037.00 +53.00 0 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,067.50 +44.50 186 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,067.51 +44.50 165 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,067.52 +44.50 124 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,077.00 +53.00 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,107.50 +73.50 189 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,117.50 +73.50 189 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,127.50 +73.50 190 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,137.00 +73.00 190 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,147.00 +73.00 190 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,157.50 +73.50 192 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,167.50 +73.50 193 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,177.50 +73.50 194 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 2.15 +0.85 83 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 2.69 +1.03 83 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 3.33 +1.25 83 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 3.96 +1.46 83 0 1 0
30DEC26 350.00 P 0.00 0.00 0.00 4.88 +1.75 83 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 5.81 +2.04 83 0 3 0
30DEC26 370.00 P 11.00 11.00 11.00 7.00 +2.55 83 1 5 +1
30DEC26 380.00 P 0.00 0.00 0.00 8.10 +2.73 83 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 9.41 +3.11 83 0 76 0
30DEC26 400.00 P 17.00 17.00 17.00 11.09 +3.60 84 2 16 +2
30DEC26 410.00 P 0.00 0.00 0.00 12.55 +3.98 83 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 14.33 +4.45 83 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 16.11 +4.93 83 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 18.35 +5.48 83 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 20.69 +6.04 83 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 23.04 +6.61 83 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 25.55 +7.21 83 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 29.40 +8.09 84 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 32.50 +9.47 84 0 1 0
30DEC26 500.00 P 0.00 0.00 0.00 35.59 +9.45 84 0 47 0
30DEC26 510.00 P 49.00 49.00 49.00 38.96 +10.99 84 1 2 -1
30DEC26 520.00 P 0.00 0.00 0.00 42.80 +10.90 84 0 32 0
30DEC26 530.00 P 0.00 0.00 0.00 46.64 +12.67 84 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 50.49 +12.40 84 0 2 0
30DEC26 550.00 P 65.00 65.00 65.00 54.48 +13.16 84 1 39 0
30DEC26 560.00 P 0.00 0.00 0.00 59.12 +13.96 84 0 30 0
30DEC26 570.00 P 77.32 77.32 77.32 63.76 +14.76 85 15 16 +15
30DEC26 580.00 P 0.00 0.00 0.00 68.40 +15.56 85 0 72 0
30DEC26 590.00 P 0.00 0.00 0.00 73.05 +16.36 85 0 52 0
30DEC26 600.00 P 90.00 90.00 90.00 78.21 +17.16 85 1 81 +1
30DEC26 610.00 P 0.00 0.00 0.00 83.67 +17.98 85 0 44 0
30DEC26 620.00 P 0.00 0.00 0.00 89.13 +18.81 85 0 58 0
30DEC26 630.00 P 95.57 110.00 95.57 94.59 +19.62 85 21 142 +6
30DEC26 640.00 P 0.00 0.00 0.00 100.07 +20.45 85 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 106.11 +21.25 85 0 208 0
30DEC26 660.00 P 0.00 0.00 0.00 112.37 +22.05 86 0 195 0
30DEC26 670.00 P 0.00 0.00 0.00 118.63 +22.86 86 0 97 0
30DEC26 680.00 P 130.00 130.00 130.00 124.91 +23.67 86 1 71 0
30DEC26 690.00 P 0.00 0.00 0.00 131.19 +24.49 86 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 137.77 +25.26 86 0 152 0
30DEC26 710.00 P 0.00 0.00 0.00 144.79 +26.02 86 0 106 0
30DEC26 720.00 P 0.00 0.00 0.00 151.82 +26.79 87 0 183 0
30DEC26 730.00 P 0.00 0.00 0.00 158.85 +27.55 87 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 165.89 +28.32 87 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 172.95 +29.09 87 0 67 0
30DEC26 760.00 P 0.00 0.00 0.00 180.42 +29.79 87 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 188.15 +30.49 88 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 195.87 +31.19 88 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 203.60 +31.89 88 0 190 0
30DEC26 800.00 P 242.00 242.00 242.00 211.34 +32.59 88 1 128 +1
30DEC26 810.00 P 0.00 0.00 0.00 219.09 +33.29 88 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 227.07 +33.92 89 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 235.40 +40.39 89 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 236.64 +34.13 83 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 244.73 +34.72 83 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 252.84 +35.32 83 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 260.95 +35.92 83 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 277.15 +44.59 90 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 277.50 +37.03 83 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 286.09 +37.53 83 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 294.68 +38.03 83 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 303.28 +38.53 83 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 311.88 +39.03 83 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 320.49 +39.53 83 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 329.12 +40.04 83 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 337.88 +40.49 83 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 346.87 +40.90 83 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 366.54 +42.54 95 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 375.81 +42.96 95 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 385.09 +43.38 96 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 394.38 +52.66 97 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 394.39 +45.41 86 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 412.99 +55.38 98 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 413.05 +46.64 87 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 419.43 +44.03 83 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 432.82 +48.42 89 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 442.81 +49.41 90 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 460.82 +58.41 101 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 462.81 +50.66 92 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 480.06 +47.00 102 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 489.70 +56.63 103 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 499.35 +57.77 103 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 509.16 +61.34 104 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 513.13 +55.81 98 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 528.85 +61.23 106 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 533.41 +52.23 100 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 548.57 +60.35 108 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 558.44 +57.26 109 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 563.89 +52.70 104 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 578.20 +56.99 110 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 588.10 +65.59 111 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 598.07 +66.07 112 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 608.10 +66.55 113 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 618.13 +67.02 114 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 625.29 +64.61 111 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 638.21 +67.96 116 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 648.26 +57.04 117 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 658.32 +67.09 118 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 668.38 +69.37 119 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 678.46 +55.91 120 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 687.01 +64.45 119 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 698.67 +59.17 122 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 708.83 +52.06 123 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 718.99 +62.21 124 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 719.00 +61.87 110 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 739.34 +72.46 126 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 739.35 +62.71 113 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 759.72 +73.32 128 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 769.41 +73.24 128 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 780.11 +60.61 130 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 790.32 +70.81 131 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 800.55 +75.02 132 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 810.80 +75.43 133 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 821.06 +61.56 135 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 831.31 +61.81 136 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 841.58 +62.08 137 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 851.84 +62.34 138 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 862.11 +72.60 139 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 869.50 +60.00 136 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 882.71 +63.21 141 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 893.01 +73.50 142 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 899.50 +60.00 138 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 909.50 +69.99 139 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 921.00 +76.78 142 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 928.50 +74.33 139 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 944.51 +80.38 148 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 948.50 +74.41 140 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 959.00 +59.50 142 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 968.00 +68.49 141 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 979.00 +75.00 143 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 996.01 +82.01 153 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,006.31 +82.31 154 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,016.61 +82.61 155 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,026.91 +82.91 156 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,037.21 +83.21 157 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,047.51 +83.51 158 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,057.81 +83.81 159 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,068.11 +84.11 160 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,078.41 +55.41 161 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,088.71 +65.70 162 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,099.01 +75.99 163 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,109.31 +85.31 164 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,119.61 +85.61 165 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,129.91 +85.91 166 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,129.92 +75.92 154 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,137.00 +73.00 151 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,147.00 +73.00 152 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,157.50 +73.50 153 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,181.41 +87.41 171 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,191.50 +87.50 172 0 0 0
28JAN27 310.00 P 9.84 9.84 9.84 4.84 +1.34 84 15 15 +8
28JAN27 320.00 P 0.00 0.00 0.00 5.67 +1.50 83 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 6.65 +1.75 83 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 7.78 +1.90 83 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 9.14 +2.28 83 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 10.51 +2.66 83 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 11.95 +2.75 83 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 13.80 +3.23 83 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 15.65 +3.71 83 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 17.51 +4.00 83 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 19.68 +4.31 83 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 22.12 +4.89 83 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 24.55 +5.45 83 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 26.99 +5.74 83 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 29.85 +6.16 83 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 33.93 +7.79 84 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 36.05 +7.47 83 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 40.33 +9.16 84 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 43.77 +9.49 84 0 0 0
28JAN27 500.00 P 55.69 56.82 55.69 47.72 +10.33 84 2 2 +2
28JAN27 510.00 P 0.00 0.00 0.00 51.67 +9.95 84 0 0 0
28JAN27 520.00 P 70.48 70.48 70.48 55.62 +10.68 85 1 2 +1
28JAN27 530.00 P 0.00 0.00 0.00 59.59 +11.06 85 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 64.02 +11.53 85 0 31 0
28JAN27 550.00 P 0.00 0.00 0.00 68.77 +12.32 85 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 73.52 +13.10 85 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 78.28 +13.89 85 0 15 0
28JAN27 580.00 P 0.00 0.00 0.00 83.05 +14.41 85 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 88.15 +14.75 85 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 93.72 +15.56 85 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 99.28 +16.35 85 0 60 0
28JAN27 620.00 P 0.00 0.00 0.00 104.86 +17.16 85 0 106 0
28JAN27 630.00 P 0.00 0.00 0.00 110.44 +17.95 85 0 90 0
28JAN27 640.00 P 0.00 0.00 0.00 116.03 +18.23 86 0 120 0
28JAN27 650.00 P 0.00 0.00 0.00 122.19 +18.81 86 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 128.55 +19.59 86 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 134.92 +20.37 86 0 0 0
28JAN27 680.00 P 152.08 152.08 152.08 141.30 +21.16 86 1 14 +1
28JAN27 690.00 P 0.00 0.00 0.00 147.68 +21.94 86 0 15 0
28JAN27 700.00 P 0.00 0.00 0.00 154.08 +22.40 86 0 34 0
28JAN27 710.00 P 0.00 0.00 0.00 160.83 +22.77 86 0 22 0
28JAN27 720.00 P 0.00 0.00 0.00 167.95 +23.51 87 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 175.08 +24.26 87 0 15 0
28JAN27 740.00 P 0.00 0.00 0.00 182.21 +25.00 87 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 183.83 +24.98 83 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 190.77 +25.70 83 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 197.72 +26.02 83 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 205.07 +26.44 83 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 212.65 +27.10 83 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 220.23 +27.74 83 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 227.82 +28.40 83 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 235.41 +29.04 83 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 243.01 +29.69 83 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 250.63 +30.31 83 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 258.33 +30.42 83 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 266.48 +30.98 83 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 274.64 +31.55 83 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 282.80 +32.11 83 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 290.98 +32.69 83 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 299.15 +33.25 83 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 307.34 +33.82 83 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 315.53 +34.37 83 0 0 0
28JAN27 930.00 P 0.00 0.00 0.00 323.75 +34.54 83 0 0 0
28JAN27 940.00 P 0.00 0.00 0.00 332.34 +34.97 83 0 0 0
28JAN27 950.00 P 0.00 0.00 0.00 340.99 +35.45 83 0 0 0
28JAN27 960.00 P 0.00 0.00 0.00 349.64 +35.92 83 0 0 0
28JAN27 970.00 P 0.00 0.00 0.00 358.29 +36.39 83 0 0 0
28JAN27 980.00 P 0.00 0.00 0.00 366.96 +36.88 83 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 375.81 +37.53 83 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 385.09 +38.61 84 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 394.38 +39.68 84 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 401.70 +38.48 83 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 10.86 +2.41 82 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 12.33 +2.53 82 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 14.01 +2.74 82 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 15.98 +3.24 82 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 17.95 +3.74 82 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 19.93 +3.77 82 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 22.22 +4.09 82 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 24.79 +4.68 82 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 27.36 +5.27 82 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 30.83 +5.61 83 0 6 0
30MAR27 410.00 P 0.00 0.00 0.00 33.60 +5.73 83 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 35.87 +6.23 82 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 39.12 +6.90 82 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 42.37 +7.56 82 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 47.00 +8.98 83 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 50.56 +9.28 83 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 54.67 +8.79 83 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 58.78 +9.54 83 0 100 0
30MAR27 490.00 P 0.00 0.00 0.00 62.90 +10.29 83 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 67.02 +10.58 83 0 791 0
30MAR27 510.00 P 0.00 0.00 0.00 71.16 +10.60 83 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 75.90 +11.21 83 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 80.82 +12.01 83 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 85.74 +12.79 83 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 90.67 +13.58 84 0 15 0
30MAR27 560.00 P 0.00 0.00 0.00 95.60 +13.86 84 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 100.55 +13.88 84 0 30 0
30MAR27 580.00 P 0.00 0.00 0.00 105.98 +14.38 84 0 16 0
30MAR27 590.00 P 0.00 0.00 0.00 111.71 +15.18 84 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 117.45 +15.98 84 0 18 0
30MAR27 610.00 P 0.00 0.00 0.00 123.19 +16.78 84 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 128.94 +17.55 84 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 134.69 +17.62 84 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 140.46 +17.65 84 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 146.79 +18.23 84 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 153.31 +19.00 84 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 159.84 +19.78 84 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 166.37 +20.55 85 0 13 0
30MAR27 690.00 P 0.00 0.00 0.00 172.91 +21.31 85 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 179.45 +21.74 85 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 186.01 +21.77 85 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 192.61 +21.84 85 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 199.86 +22.55 85 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 207.13 +23.28 85 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 214.40 +24.00 85 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 215.21 +18.25 82 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 228.95 +25.42 86 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 229.36 +19.23 82 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 236.44 +19.05 82 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 250.85 +26.19 86 0 34 0
30MAR27 810.00 P 0.00 0.00 0.00 250.88 +25.70 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 258.58 +26.33 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 274.26 +34.94 86 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 274.27 +27.87 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 281.69 +28.20 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 289.41 +28.83 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 297.13 +29.43 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 304.87 +29.71 82 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 312.61 +29.75 82 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 320.38 +29.81 82 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 328.49 +30.21 82 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 336.74 +30.74 82 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 345.01 +31.29 82 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 353.28 +31.84 82 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 361.55 +32.37 82 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 369.83 +32.91 82 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 389.46 +34.44 89 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 389.47 +34.44 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 394.71 +33.99 82 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 403.03 +34.04 82 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 411.37 +34.12 82 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 432.64 +47.11 90 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 432.65 +38.84 84 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 437.50 +35.41 82 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 446.24 +35.86 82 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 468.63 +37.39 91 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 468.64 +37.39 85 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 472.49 +37.19 82 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 481.25 +37.63 82 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 504.73 +52.70 92 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 513.77 +39.19 92 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 522.83 +48.24 92 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 522.84 +44.62 86 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 541.20 +54.23 93 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 550.58 +54.87 93 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 550.59 +46.12 87 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 569.35 +56.13 94 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 569.36 +47.37 88 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 588.15 +41.47 95 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 597.56 +50.87 95 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 597.57 +49.24 89 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 616.40 +59.27 96 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 616.41 +50.46 89 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 618.13 +43.12 83 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 625.94 +41.82 82 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 638.21 +44.97 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 663.68 +43.25 97 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 663.69 +43.25 90 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 683.05 +62.44 98 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 683.06 +53.32 91 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 702.45 +44.40 99 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 702.46 +44.40 92 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 721.86 +63.79 100 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 721.87 +55.53 93 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 741.30 +65.79 101 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 741.31 +56.62 93 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 760.77 +66.89 101 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 760.78 +57.70 94 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 780.26 +46.41 102 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 790.03 +56.17 103 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 790.32 +56.45 96 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 809.58 +68.87 104 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 819.49 +69.36 104 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 829.41 +69.85 105 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 831.31 +61.81 99 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 849.27 +69.77 106 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 859.21 +47.71 106 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 869.16 +57.65 107 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 879.11 +67.59 107 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 889.06 +48.34 108 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 899.02 +58.29 108 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 908.99 +68.25 109 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 918.96 +48.96 109 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 928.94 +58.93 110 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 938.92 +68.90 110 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 948.92 +75.60 111 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 958.92 +75.96 111 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 968.94 +69.44 112 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 978.96 +76.72 112 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 989.05 +77.15 113 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 999.14 +77.59 114 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,006.31 +75.10 112 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,016.61 +75.73 113 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,026.91 +76.36 114 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,037.21 +76.99 114 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,047.51 +77.61 115 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,057.81 +78.23 116 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,068.11 +78.84 116 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,078.41 +55.41 117 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,088.71 +65.70 118 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,099.01 +75.99 119 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,109.31 +81.19 119 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,120.74 +82.89 121 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,129.91 +82.29 121 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,141.08 +83.66 122 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,151.26 +84.03 123 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,161.46 +84.42 123 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,171.67 +84.82 124 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,181.90 +85.23 125 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,192.14 +52.45 125 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 21.50 +5.07 82 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 23.70 +5.17 82 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 26.45 +5.82 82 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 29.19 +6.45 82 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 31.94 +7.08 82 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 34.70 +7.17 82 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 37.68 +7.43 82 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 41.12 +8.15 82 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 44.57 +8.87 82 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 49.46 +11.02 83 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 53.02 +11.31 83 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 56.60 +11.48 83 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 60.76 +10.76 83 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 65.09 +11.57 83 0 0 0
29JUN27 450.00 P 90.00 90.00 90.00 69.42 +12.37 83 10 10 0
29JUN27 460.00 P 0.00 0.00 0.00 73.75 +13.15 83 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 78.09 +13.29 83 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 82.45 +13.36 83 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 87.16 +13.77 83 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 92.29 +14.60 83 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 97.43 +15.44 83 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 102.57 +16.26 83 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 107.71 +16.98 84 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 112.87 +17.04 84 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 118.03 +17.10 84 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 123.33 +17.29 84 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 129.27 +18.13 84 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 135.21 +18.95 84 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 141.16 +19.78 84 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 147.11 +20.59 84 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 153.07 +21.13 84 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 159.03 +21.18 84 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 165.01 +21.25 84 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 171.01 +21.34 84 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 177.54 +21.95 84 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 184.26 +22.75 84 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 190.98 +23.54 84 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 197.71 +24.32 85 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 204.44 +25.09 85 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 211.18 +25.54 85 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 217.92 +25.60 85 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 224.68 +25.67 85 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 231.45 +25.75 85 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 238.30 +25.90 85 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 245.73 +26.63 85 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 253.17 +27.35 85 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 260.61 +28.08 85 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 268.06 +28.80 85 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 275.51 +29.50 85 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 282.97 +30.04 86 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 290.44 +30.11 86 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 297.91 +30.17 86 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 297.92 +22.76 82 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 303.79 +21.22 82 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 311.10 +21.10 82 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 318.91 +21.48 82 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 326.76 +21.89 82 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 334.60 +22.29 82 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 342.46 +22.69 82 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 350.31 +30.53 82 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 358.18 +33.20 82 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 377.03 +44.49 87 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 377.04 +36.68 83 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 381.81 +33.63 82 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 389.70 +33.69 82 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 397.61 +33.77 82 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 417.70 +46.03 87 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 425.96 +46.45 87 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 434.58 +47.22 88 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 434.59 +39.37 84 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 438.69 +35.61 82 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 460.50 +37.22 88 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 460.51 +37.22 84 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 463.88 +37.14 82 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 472.28 +37.58 82 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 480.70 +37.64 82 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 503.79 +52.37 89 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 503.80 +44.02 85 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 521.16 +53.01 89 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 521.17 +44.64 85 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 538.57 +39.11 89 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 538.58 +39.11 85 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 556.20 +39.46 90 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 556.21 +39.46 86 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 574.39 +40.34 90 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 574.40 +40.34 86 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 592.59 +41.20 91 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 601.70 +41.63 91 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 610.81 +42.04 91 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 610.82 +42.04 87 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 629.06 +42.61 92 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 629.07 +42.61 87 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 647.33 +42.72 92 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 656.47 +51.85 92 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 665.63 +60.99 92 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 674.79 +42.92 92 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 674.80 +42.92 88 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 693.15 +43.07 93 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 693.16 +43.07 88 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 711.69 +43.39 93 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 711.70 +43.39 88 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 730.62 +62.30 94 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 730.63 +55.20 89 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 749.57 +44.73 94 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 749.58 +44.73 89 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 768.53 +63.67 95 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 768.54 +57.52 90 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 787.52 +67.56 95 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 787.53 +53.68 90 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 806.53 +46.08 96 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 806.54 +46.08 91 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 825.56 +46.19 96 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 835.09 +46.25 97 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 844.63 +55.78 97 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 854.17 +46.39 97 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 863.72 +46.46 97 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 873.28 +56.01 98 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 882.85 +65.57 98 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 892.45 +71.34 98 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 902.20 +61.48 99 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 911.96 +71.23 99 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 911.97 +63.15 93 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 918.96 +48.96 92 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 928.94 +58.93 92 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 938.92 +62.34 93 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 948.92 +63.06 93 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 958.92 +63.78 94 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 968.94 +64.51 94 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 978.96 +65.10 94 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 989.05 +65.73 95 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 999.14 +66.35 95 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,006.31 +64.04 94 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,029.42 +77.67 103 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,039.24 +49.17 103 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,049.08 +59.00 103 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,058.92 +68.83 103 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,068.76 +78.66 104 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,068.77 +69.57 98 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,078.41 +55.41 98 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,088.71 +65.70 99 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,099.01 +71.28 99 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,109.31 +72.05 100 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,120.74 +73.95 101 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,129.91 +73.59 101 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,141.08 +75.21 102 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,158.12 +82.70 107 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,168.12 +50.60 107 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,178.13 +60.60 108 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,188.14 +50.92 108 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,198.16 +58.47 109 0 0 0
29SEP27 310.00 P 48.30 48.30 48.30 33.31 +8.26 83 1 18 +1
29SEP27 320.00 P 0.00 0.00 0.00 35.24 +8.65 82 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 38.16 +8.74 82 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 41.42 +9.17 82 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 45.03 +9.94 82 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 48.65 +10.72 82 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 52.26 +11.47 82 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 57.56 +12.12 83 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 59.52 +11.87 82 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 63.59 +12.40 82 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 67.96 +13.22 82 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 72.33 +12.29 82 0 2 0
29SEP27 430.00 P 0.00 0.00 0.00 79.01 +15.30 83 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 83.53 +15.83 83 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 88.05 +15.93 83 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 92.60 +16.05 83 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 97.61 +16.63 83 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 102.92 +17.50 83 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 108.23 +18.37 83 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 113.55 +19.23 83 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 118.87 +20.02 84 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 124.20 +20.12 84 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 129.54 +20.23 84 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 134.90 +20.36 84 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 140.57 +20.78 84 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 146.68 +21.65 84 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 152.79 +22.50 84 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 158.91 +23.35 84 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 165.03 +24.19 84 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 171.16 +24.66 84 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 177.29 +24.76 84 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 183.44 +24.87 84 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 189.60 +24.99 84 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 195.78 +25.13 84 0 2 0
29SEP27 650.00 P 220.00 220.00 220.00 202.48 +25.77 84 1 1 +1
29SEP27 660.00 P 0.00 0.00 0.00 209.35 +26.58 84 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 216.23 +27.39 84 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 223.11 +28.19 85 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 229.99 +28.97 85 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 236.88 +29.43 85 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 243.78 +29.53 85 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 250.69 +29.63 85 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 257.61 +29.74 85 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 264.54 +29.86 85 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 271.49 +29.99 85 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 278.70 +30.37 85 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 286.27 +31.11 85 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 293.84 +31.84 85 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 301.42 +32.56 85 0 0 0
29SEP27 800.00 P 352.80 352.80 352.80 309.00 +33.27 85 1 1 -1
29SEP27 810.00 P 0.00 0.00 0.00 316.59 +33.96 85 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 324.19 +34.21 86 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 331.79 +34.30 86 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 339.40 +34.40 86 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 347.02 +34.50 86 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 354.65 +34.61 86 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 362.29 +34.72 86 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 369.94 +34.83 86 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 377.66 +35.01 86 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 385.84 +35.64 86 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 394.03 +36.27 86 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 402.23 +36.89 87 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 402.24 +29.32 83 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 406.44 +25.92 82 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 414.42 +26.24 82 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 422.40 +26.09 82 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 430.38 +25.93 82 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 438.38 +25.78 82 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 446.38 +25.63 82 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 454.38 +33.62 82 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 462.40 +38.06 82 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 484.54 +52.27 87 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 484.55 +44.35 84 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 501.12 +52.97 87 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 501.13 +45.03 84 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 518.29 +54.24 88 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 527.02 +55.00 88 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 535.75 +41.35 88 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 535.76 +41.35 85 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 553.23 +57.23 89 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 561.97 +57.91 89 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 570.72 +58.24 89 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 579.48 +58.57 89 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 588.25 +43.02 89 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 588.26 +43.02 85 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 605.79 +43.17 89 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 605.80 +43.17 86 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 623.37 +43.34 89 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 623.38 +43.34 86 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 640.98 +60.91 89 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 640.99 +52.44 86 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 658.64 +43.70 90 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 667.50 +52.55 90 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 676.60 +61.64 90 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 676.61 +54.10 86 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 694.94 +44.98 90 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 694.95 +44.98 87 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 713.30 +45.77 91 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 722.48 +54.94 91 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 722.49 +54.19 87 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 740.87 +46.45 91 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 740.88 +46.45 88 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 759.28 +46.58 92 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 759.29 +46.58 88 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 777.71 +64.99 92 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 777.72 +59.12 88 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 796.16 +46.84 92 0 0 0
TOTAL PUT 3,109 26,985 +1,090
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$ 4.730
09OCT26 3.75 C 0.00 0.00 0.00 0.98 -0.14 0 0 0 0
09OCT26 3.80 C 0.00 0.00 0.00 0.93 -0.14 0 0 0 0
09OCT26 3.85 C 0.00 0.00 0.00 0.88 -0.14 0 0 0 0
09OCT26 3.90 C 0.00 0.00 0.00 0.83 -0.14 0 0 0 0
09OCT26 3.95 C 0.00 0.00 0.00 0.78 -0.14 0 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.73 -0.14 0 0 0 0
09OCT26 4.05 C 0.00 0.00 0.00 0.68 -0.14 0 0 0 0
09OCT26 4.10 C 0.00 0.00 0.00 0.63 -0.14 0 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.58 -0.14 0 0 0 0
09OCT26 4.20 C 0.00 0.00 0.00 0.53 -0.14 0 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.48 -0.15 0 0 0 0
09OCT26 4.30 C 0.00 0.00 0.00 0.43 -0.14 0 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.38 -0.14 0 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.33 -0.14 0 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.28 -0.15 0 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.24 -0.13 76 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.20 -0.12 81 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.14 -0.14 51 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.11 -0.12 62 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.08 -0.12 64 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.05 -0.11 59 0 0 0
09OCT26 4.80 C 0.00 0.00 0.00 0.03 -0.09 58 0 60 0
09OCT26 4.85 C 0.00 0.00 0.00 0.02 -0.08 62 0 0 0
09OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.06 60 0 0 0
09OCT26 4.95 C 0.00 0.00 0.00 0.01 -0.04 71 0 0 0
09OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.03 82 0 0 0
09OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 330 0 42 0
09OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 354 0 1 0
09OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 377 0 57 0
09OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 388 0 45 0
16OCT26 3.75 C 0.00 0.00 0.00 0.98 -0.14 0 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 0.93 -0.14 0 0 0 0
16OCT26 3.85 C 0.00 0.00 0.00 0.88 -0.14 0 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.83 -0.14 0 0 0 0
16OCT26 3.95 C 0.00 0.00 0.00 0.78 -0.14 0 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.73 -0.14 0 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.69 -0.13 61 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.64 -0.13 57 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.59 -0.14 53 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.54 -0.14 49 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.51 -0.12 63 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.45 -0.13 51 0 0 0
16OCT26 4.35 C 0.00 0.00 0.00 0.41 -0.12 53 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.38 -0.11 60 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.32 -0.13 49 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.29 -0.11 53 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.25 -0.11 51 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.22 -0.10 52 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.18 -0.10 48 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.17 -0.09 54 0 0 0
16OCT26 4.75 C 0.00 0.00 0.00 0.13 -0.09 49 0 0 0
16OCT26 4.80 C 0.00 0.00 0.00 0.11 -0.08 50 0 0 0
16OCT26 4.85 C 0.00 0.00 0.00 0.10 -0.07 53 0 0 0
16OCT26 4.90 C 0.00 0.00 0.00 0.08 -0.06 52 0 60 0
16OCT26 4.95 C 0.00 0.00 0.00 0.06 -0.06 50 0 0 0
16OCT26 5.00 C 0.00 0.00 0.00 0.05 -0.05 50 0 0 0
16OCT26 5.10 C 0.00 0.00 0.00 0.04 -0.03 55 0 60 0
16OCT26 5.20 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
16OCT26 5.40 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.95 -0.13 56 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.85 -0.13 51 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.78 -0.11 62 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.68 -0.12 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.58 -0.13 49 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.52 -0.10 55 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.43 -0.11 50 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.35 -0.12 47 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.29 -0.11 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.24 -0.10 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.19 -0.10 48 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.16 -0.08 50 0 105 0
29OCT26 5.00 C 0.00 0.00 0.00 0.12 -0.07 48 0 174 0
29OCT26 5.25 C 0.00 0.00 0.00 0.07 -0.04 51 0 181 0
29OCT26 5.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 133 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 -0.01 53 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 136 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 118 0 46 0
27NOV26 3.80 C 0.00 0.00 0.00 1.02 -0.13 58 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.94 -0.13 58 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.87 -0.12 60 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.80 -0.11 60 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.73 -0.11 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.65 -0.12 57 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.60 -0.11 59 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.54 -0.10 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.49 -0.09 59 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.43 -0.09 58 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.39 -0.10 59 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.35 -0.09 59 0 63 0
27NOV26 5.00 C 0.00 0.00 0.00 0.31 -0.09 59 0 235 0
27NOV26 5.25 C 0.00 0.00 0.00 0.23 -0.08 59 0 316 0
27NOV26 5.50 C 0.00 0.00 0.00 0.18 -0.05 61 0 22 0
27NOV26 5.75 C 0.14 0.14 0.14 0.13 -0.04 61 75 433 0
27NOV26 6.00 C 0.00 0.00 0.00 0.09 -0.04 60 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 -0.02 61 0 285 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.02 62 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 -0.02 59 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 91 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.02 56 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.14 -0.10 65 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 -0.08 67 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 -0.08 66 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.91 -0.11 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 -0.10 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 -0.09 64 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 -0.10 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.68 -0.09 61 0 0 0
30DEC26 4.60 C 0.68 0.68 0.68 0.62 -0.09 60 15 15 +15
30DEC26 4.70 C 0.00 0.00 0.00 0.58 -0.10 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 -0.09 61 0 150 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 -0.08 62 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 -0.07 63 0 178 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 -0.08 61 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.06 62 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 -0.05 62 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.05 62 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.04 62 0 260 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.03 63 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.03 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.02 62 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 1.19 -0.12 62 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 1.15 -0.09 66 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 1.06 -0.12 62 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 1.02 -0.09 65 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.94 -0.11 62 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.90 -0.09 64 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.83 -0.11 62 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.78 -0.10 62 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.73 -0.09 62 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.69 -0.10 63 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.65 -0.09 63 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.61 -0.08 63 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.57 -0.08 63 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.48 -0.08 63 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.41 -0.07 63 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.35 -0.06 64 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.29 -0.06 63 0 2 0
28JAN27 6.25 C 0.00 0.00 0.00 0.24 -0.06 63 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.20 -0.04 63 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.17 -0.04 63 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.14 -0.04 63 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.38 -0.08 68 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.29 -0.11 65 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.23 -0.11 65 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.19 -0.08 66 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.12 -0.10 65 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.10 -0.06 68 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 -0.10 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.97 -0.10 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 -0.08 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.90 -0.06 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.84 -0.09 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.80 -0.09 65 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 -0.09 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.68 -0.08 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 -0.08 65 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 -0.08 65 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 -0.07 65 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 -0.06 65 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.05 66 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.05 66 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.05 65 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.04 66 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.03 66 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.03 65 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.04 64 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.02 66 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.02 65 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.03 65 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.54 -0.11 67 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.48 -0.11 66 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.47 -0.07 69 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.38 -0.11 66 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.33 -0.11 66 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.32 -0.07 69 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.24 -0.10 66 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.20 -0.09 67 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.15 -0.10 66 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.14 -0.07 68 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.08 -0.09 67 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.05 -0.08 67 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 -0.09 66 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 0.93 -0.07 67 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.84 -0.08 67 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 -0.06 67 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.71 -0.08 67 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.66 -0.07 68 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.60 -0.07 67 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.55 -0.07 67 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 -0.06 67 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.45 -0.06 66 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.43 -0.05 67 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.38 -0.06 66 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.36 -0.05 67 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.32 -0.04 66 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 -0.04 67 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.28 -0.04 67 0 4 0
29SEP27 3.80 C 0.00 0.00 0.00 1.73 -0.09 69 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.65 -0.12 67 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.60 -0.12 67 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.56 -0.11 68 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.51 -0.12 67 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.47 -0.11 67 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.42 -0.12 67 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.38 -0.12 67 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.34 -0.11 67 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.32 -0.09 68 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.31 -0.07 70 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.24 -0.10 68 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.21 -0.10 68 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.13 -0.09 68 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.05 -0.09 68 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 0.98 -0.09 68 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 0.92 -0.08 68 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.86 -0.08 68 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.80 -0.08 68 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.75 -0.08 68 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.68 -0.10 67 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.64 -0.07 67 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.62 -0.06 68 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.58 -0.06 68 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.54 -0.07 68 0 0 0
TOTAL CALL 90 5,116 +15
09OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
09OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
09OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
09OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
09OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
09OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 90 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 65 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 0.02 +0.01 67 0 20 0
09OCT26 4.65 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
09OCT26 4.70 P 0.03 0.03 0.03 0.05 +0.03 65 10 30 +10
09OCT26 4.75 P 0.00 0.00 0.00 0.08 +0.05 70 0 0 0
09OCT26 4.80 P 0.08 0.08 0.08 0.11 +0.06 70 30 75 -15
09OCT26 4.85 P 0.00 0.00 0.00 0.14 +0.07 62 0 0 0
09OCT26 4.90 P 0.00 0.00 0.00 0.19 +0.09 76 0 5 0
09OCT26 4.95 P 0.17 0.17 0.17 0.23 +0.11 72 15 15 +15
09OCT26 5.00 P 0.00 0.00 0.00 0.27 +0.11 0 0 0 0
09OCT26 5.10 P 0.00 0.00 0.00 0.37 +0.12 0 0 0 0
09OCT26 5.20 P 0.00 0.00 0.00 0.47 +0.13 0 0 0 -10
09OCT26 5.30 P 0.00 0.00 0.00 0.57 +0.14 0 0 0 0
09OCT26 5.40 P 0.00 0.00 0.00 0.67 +0.14 0 0 0 0
09OCT26 5.50 P 0.00 0.00 0.00 0.77 +0.14 0 0 0 0
09OCT26 5.60 P 0.00 0.00 0.00 0.87 +0.14 0 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.97 +0.14 0 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 1.07 +0.14 0 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 1.17 +0.14 0 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 1.37 +0.13 0 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 1.47 +0.13 0 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 1.57 +0.13 0 0 0 0
09OCT26 6.40 P 0.00 0.00 0.00 1.67 +0.14 0 0 0 0
09OCT26 6.50 P 0.00 0.00 0.00 1.77 +0.14 0 0 0 0
09OCT26 6.60 P 0.00 0.00 0.00 1.87 +0.13 0 0 0 0
09OCT26 6.70 P 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 2.07 +0.13 0 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 2.17 +0.14 0 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 2.27 +0.13 0 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 2.37 +0.13 0 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.05 +0.03 55 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.06 +0.03 54 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.07 +0.03 52 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.09 +0.04 53 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.11 +0.04 53 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.13 +0.05 52 0 0 0
16OCT26 4.75 P 0.00 0.00 0.00 0.16 +0.06 54 0 0 0
16OCT26 4.80 P 0.00 0.00 0.00 0.19 +0.08 54 0 0 0
16OCT26 4.85 P 0.00 0.00 0.00 0.22 +0.09 54 0 0 0
16OCT26 4.90 P 0.20 0.20 0.20 0.25 +0.09 53 5 5 +5
16OCT26 4.95 P 0.00 0.00 0.00 0.29 +0.10 55 0 0 0
16OCT26 5.00 P 0.00 0.00 0.00 0.32 +0.09 52 0 0 0
16OCT26 5.10 P 0.00 0.00 0.00 0.40 +0.10 51 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.49 +0.12 53 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.58 +0.13 52 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.67 +0.13 0 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.77 +0.12 0 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.87 +0.14 0 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.97 +0.14 0 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 1.07 +0.14 0 0 0 0
16OCT26 5.90 P 0.00 0.00 0.00 1.17 +0.13 0 0 0 0
16OCT26 6.00 P 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 1.37 +0.13 0 0 0 0
16OCT26 6.20 P 0.00 0.00 0.00 1.47 +0.13 0 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 1.57 +0.13 0 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 1.67 +0.14 0 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 1.77 +0.14 0 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 1.87 +0.13 0 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 2.07 +0.13 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.05 +0.02 52 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.07 +0.02 51 0 151 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 +0.02 50 0 76 0
29OCT26 4.50 P 0.00 0.00 0.00 0.12 +0.03 49 0 130 0
29OCT26 4.60 P 0.00 0.00 0.00 0.17 +0.05 52 0 70 0
29OCT26 4.70 P 0.00 0.00 0.00 0.21 +0.05 50 0 368 0
29OCT26 4.80 P 0.25 0.25 0.25 0.27 +0.08 52 30 243 +15
29OCT26 4.90 P 0.00 0.00 0.00 0.33 +0.09 52 0 166 0
29OCT26 5.00 P 0.00 0.00 0.00 0.40 +0.10 53 0 312 0
29OCT26 5.25 P 0.00 0.00 0.00 0.58 +0.09 50 0 95 0
29OCT26 5.50 P 0.00 0.00 0.00 0.77 +0.07 0 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 1.03 +0.12 51 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.27 +0.13 0 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.52 +0.13 0 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.77 +0.14 0 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 2.02 +0.14 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.27 +0.13 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.52 +0.14 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.77 +0.14 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.02 +0.14 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.27 +0.14 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.52 +0.14 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.77 +0.14 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 4.02 +0.14 0 0 60 0
27NOV26 3.80 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.10 +0.01 60 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.12 +0.01 59 0 100 0
27NOV26 4.10 P 0.13 0.13 0.13 0.15 +0.02 60 16 16 +16
27NOV26 4.20 P 0.00 0.00 0.00 0.18 +0.02 60 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.22 +0.03 61 0 105 0
27NOV26 4.40 P 0.00 0.00 0.00 0.26 +0.04 61 0 25 0
27NOV26 4.50 P 0.00 0.00 0.00 0.30 +0.05 60 0 15 0
27NOV26 4.60 P 0.32 0.32 0.32 0.35 +0.06 61 16 121 +16
27NOV26 4.70 P 0.00 0.00 0.00 0.40 +0.07 61 0 165 0
27NOV26 4.80 P 0.00 0.00 0.00 0.45 +0.06 60 0 75 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 +0.07 60 0 223 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 +0.08 61 0 175 0
27NOV26 5.25 P 0.00 0.00 0.00 0.75 +0.10 62 0 171 0
27NOV26 5.50 P 0.00 0.00 0.00 0.95 +0.10 64 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.13 +0.08 60 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.33 +0.08 57 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.56 +0.11 58 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.77 +0.10 0 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 2.03 +0.12 57 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.28 +0.14 62 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.77 +0.14 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.02 +0.14 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.27 +0.14 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.52 +0.14 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.77 +0.13 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 4.02 +0.14 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.02 62 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.02 62 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.03 62 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.02 61 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.02 62 0 48 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 +0.03 61 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.05 62 0 58 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.05 61 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.05 61 0 55 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.06 62 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 +0.06 62 0 55 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 +0.07 63 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.04 60 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.06 61 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.07 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 +0.05 59 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 +0.10 62 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 +0.09 63 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.86 +0.11 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.08 +0.11 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 +0.13 63 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.53 +0.08 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.79 +0.13 62 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.03 +0.11 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 +0.14 64 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.52 +0.13 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.77 +0.13 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.02 +0.14 0 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.23 +0.02 63 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.26 +0.02 63 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.30 +0.03 63 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.33 +0.02 62 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.38 +0.04 63 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.41 +0.02 62 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.46 +0.03 62 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.51 +0.04 62 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.57 +0.06 63 0 20 0
28JAN27 4.70 P 0.00 0.00 0.00 0.62 +0.05 63 0 6 0
28JAN27 4.80 P 0.00 0.00 0.00 0.67 +0.05 62 0 1 0
28JAN27 4.90 P 0.00 0.00 0.00 0.74 +0.06 63 0 252 0
28JAN27 5.00 P 0.00 0.00 0.00 0.78 +0.04 61 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.94 +0.04 61 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.11 +0.04 61 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.31 +0.08 62 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.51 +0.07 63 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.71 +0.09 63 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.92 +0.10 62 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.14 +0.10 63 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.36 +0.11 62 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 +0.03 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 +0.02 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 +0.03 66 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.03 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 +0.03 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 +0.04 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 +0.04 65 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 +0.05 65 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 +0.06 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 +0.05 65 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.85 +0.06 65 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.91 +0.06 65 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.97 +0.07 65 0 75 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 +0.07 65 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.29 +0.07 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 +0.06 65 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.06 64 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 +0.07 65 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 +0.06 64 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 +0.07 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 +0.08 65 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.68 +0.09 63 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.92 +0.11 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.14 +0.09 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.37 +0.12 65 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.59 +0.11 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.83 +0.12 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.07 +0.12 65 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 +0.03 66 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 +0.03 66 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.62 +0.03 67 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 +0.05 67 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 +0.04 67 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 +0.05 67 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 +0.05 66 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.87 +0.05 66 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.93 +0.05 66 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.99 +0.06 67 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.05 +0.06 67 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.11 +0.06 66 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.17 +0.06 66 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.33 +0.07 66 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.50 +0.07 66 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.68 +0.06 67 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.86 +0.07 67 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.05 +0.06 67 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.23 +0.06 66 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.44 +0.08 67 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.63 +0.06 65 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.85 +0.07 66 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.05 +0.07 66 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.28 +0.10 67 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.48 +0.07 65 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.72 +0.10 67 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.94 +0.09 66 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.17 +0.11 66 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.66 +0.03 67 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.71 +0.03 67 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.76 +0.02 67 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.81 +0.03 67 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.84 +0.01 66 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.91 +0.04 67 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.96 +0.04 66 0 0 0
29SEP27 4.50 P 1.00 1.00 1.00 1.02 +0.04 67 5 5 +5
29SEP27 4.60 P 0.00 0.00 0.00 1.06 +0.01 66 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.14 +0.03 67 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.20 +0.03 67 0 0 0
29SEP27 4.90 P 1.20 1.20 1.20 1.26 +0.03 67 15 15 +15
29SEP27 5.00 P 0.00 0.00 0.00 1.30 +0.01 65 0 0 0
29SEP27 5.25 P 1.44 1.44 1.42 1.49 +0.06 67 30 30 +30
29SEP27 5.50 P 0.00 0.00 0.00 1.66 +0.06 67 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.84 +0.07 67 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.02 +0.06 67 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.20 +0.06 67 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.40 +0.07 67 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.59 +0.06 67 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.79 +0.07 67 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 3.00 +0.08 68 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.20 +0.08 67 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.41 +0.07 67 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.62 +0.08 67 0 0 0
TOTAL PUT 172 5,578 +102
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$ 7.140
29OCT26 4.50 C 0.00 0.00 0.00 2.65 -0.23 75 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.55 -0.23 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.47 -0.21 99 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.38 -0.20 102 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.25 -0.23 58 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.15 -0.23 54 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.91 -0.23 67 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.68 -0.21 71 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.42 -0.21 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.19 -0.21 55 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.99 -0.17 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.76 -0.20 52 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.58 -0.18 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.44 -0.13 53 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.31 -0.15 51 0 69 0
29OCT26 7.50 C 0.25 0.25 0.25 0.22 -0.10 52 2 247 +2
29OCT26 7.75 C 0.00 0.00 0.00 0.15 -0.09 52 0 162 0
29OCT26 8.00 C 0.12 0.12 0.10 0.10 -0.06 53 3 236 0
29OCT26 8.25 C 0.07 0.07 0.07 0.07 -0.04 54 12 137 +7
29OCT26 8.50 C 0.05 0.05 0.05 0.04 -0.03 53 10 361 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.02 55 0 104 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 147 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 -0.01 54 0 102 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 127 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 186 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.22 -0.17 70 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.98 -0.17 64 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.73 -0.19 57 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.55 -0.15 62 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.33 -0.16 58 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.15 -0.14 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.97 -0.17 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.79 -0.18 54 0 0 0
27NOV26 7.00 C 0.66 0.66 0.66 0.66 -0.16 54 1 39 +1
27NOV26 7.25 C 0.54 0.54 0.54 0.54 -0.13 54 15 90 +15
27NOV26 7.50 C 0.47 0.47 0.44 0.44 -0.14 54 75 215 +60
27NOV26 7.75 C 0.00 0.00 0.00 0.36 -0.10 55 0 61 0
27NOV26 8.00 C 0.32 0.32 0.32 0.29 -0.09 55 1 148 -1
27NOV26 8.25 C 0.00 0.00 0.00 0.24 -0.07 56 0 60 0
27NOV26 8.50 C 0.00 0.00 0.00 0.19 -0.07 56 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.15 -0.06 56 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 -0.04 56 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 -0.04 56 0 91 0
27NOV26 9.50 C 0.00 0.00 0.00 0.07 -0.03 56 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 -0.02 57 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 97 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 53 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 65 0
27NOV26 12.00 C 0.02 0.02 0.02 0.01 0.00 62 13 15 -13
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 2.79 -0.24 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.69 -0.24 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.60 -0.23 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.51 -0.23 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.43 -0.22 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 -0.22 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 -0.22 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.18 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.18 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 -0.15 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 -0.15 57 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.28 -0.14 56 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 -0.14 56 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.12 55 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 -0.15 55 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 -0.15 55 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 -0.15 54 0 629 0
30DEC26 7.75 C 0.00 0.00 0.00 0.52 -0.11 54 0 118 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 -0.10 55 0 77 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 -0.09 55 0 195 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.08 55 0 157 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 -0.08 55 0 177 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 -0.06 56 0 178 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.06 56 0 106 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.05 56 0 46 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.04 55 0 36 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 -0.03 56 0 238 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 -0.03 55 0 186 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 308 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 11 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 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 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
28JAN27 5.00 C 0.00 0.00 0.00 2.34 -0.16 62 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.13 -0.15 60 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.93 -0.16 59 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.74 -0.15 58 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.56 -0.14 57 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.39 -0.14 56 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.21 -0.16 54 0 0 0
28JAN27 6.75 C 1.12 1.12 1.12 1.08 -0.14 54 13 13 +13
28JAN27 7.00 C 0.00 0.00 0.00 0.96 -0.16 54 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.84 -0.16 54 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.74 -0.15 54 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.65 -0.13 54 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.57 -0.12 54 0 15 0
28JAN27 8.25 C 0.00 0.00 0.00 0.50 -0.12 54 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.44 -0.10 55 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.39 -0.08 55 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.34 -0.07 55 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.29 -0.08 55 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.25 -0.07 55 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.22 -0.06 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 2.92 -0.21 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.84 -0.20 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.76 -0.20 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.69 -0.19 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.63 -0.16 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.55 -0.16 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.47 -0.16 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.28 -0.16 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.07 -0.18 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.91 -0.16 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.76 -0.14 57 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.61 -0.13 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.46 -0.13 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.33 -0.12 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.18 -0.17 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.07 -0.17 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.97 -0.16 54 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 0.88 -0.14 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 -0.14 54 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 -0.14 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.65 -0.13 55 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.59 -0.11 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.54 -0.10 55 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.49 -0.09 55 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.44 -0.08 55 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.39 -0.08 55 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.35 -0.08 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.29 -0.06 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.23 -0.05 55 0 0 0
30MAR27 11.50 C 0.22 0.22 0.22 0.19 -0.04 55 13 13 +13
30MAR27 12.00 C 0.00 0.00 0.00 0.15 -0.04 55 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.03 55 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.02 55 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.06 -0.21 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.98 -0.21 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.91 -0.20 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.83 -0.20 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.75 -0.20 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.68 -0.20 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.61 -0.19 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.47 -0.15 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.28 -0.17 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.13 -0.16 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.98 -0.15 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.85 -0.13 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.70 -0.15 55 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.59 -0.13 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.48 -0.12 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.37 -0.11 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.27 -0.10 55 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 -0.09 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.09 -0.10 55 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.03 -0.08 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 0.96 -0.09 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.89 -0.09 56 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 0.82 -0.08 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.74 -0.10 55 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.71 -0.07 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.65 -0.07 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.61 -0.06 56 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 0.52 -0.05 56 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.45 -0.04 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 -0.04 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.33 -0.04 56 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 -0.03 55 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 2.79 -0.20 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.63 -0.19 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.48 -0.18 57 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.33 -0.18 57 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.19 -0.17 56 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.06 -0.17 56 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.94 -0.16 56 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.83 -0.15 56 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.72 -0.16 56 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.61 -0.16 56 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.52 -0.15 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.43 -0.14 56 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.34 -0.14 56 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.26 -0.14 56 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.19 -0.13 56 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.12 -0.13 56 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.07 -0.11 56 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.01 -0.10 56 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.95 -0.10 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.89 -0.11 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.84 -0.11 56 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 0.74 -0.10 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.66 -0.09 56 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.59 -0.08 56 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.52 -0.08 56 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.46 -0.07 56 0 15 0
TOTAL CALL 158 8,178 +97
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 +0.01 56 0 133 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 114 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 +0.03 55 0 198 0
29OCT26 6.50 P 0.00 0.00 0.00 0.12 +0.04 54 0 854 0
29OCT26 6.75 P 0.17 0.17 0.17 0.18 +0.05 51 3 192 +3
29OCT26 7.00 P 0.00 0.00 0.00 0.29 +0.08 53 0 454 0
29OCT26 7.25 P 0.00 0.00 0.00 0.42 +0.11 53 0 114 0
29OCT26 7.50 P 0.58 0.58 0.58 0.57 +0.13 52 2 156 0
29OCT26 7.75 P 0.00 0.00 0.00 0.75 +0.17 53 0 92 0
29OCT26 8.00 P 0.00 0.00 0.00 0.93 +0.14 49 0 32 0
29OCT26 8.25 P 0.00 0.00 0.00 1.18 +0.18 57 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 1.40 +0.18 56 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.64 +0.19 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.88 +0.20 61 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 2.11 +0.18 0 0 15 0
29OCT26 9.50 P 2.35 2.35 2.35 2.39 +0.23 77 4 5 -1
29OCT26 9.75 P 0.00 0.00 0.00 2.61 +0.19 0 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.86 +0.20 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.36 +0.20 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.87 +0.22 92 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.36 +0.21 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.87 +0.20 108 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.36 +0.20 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 +0.01 57 0 80 0
27NOV26 5.50 P 0.00 0.00 0.00 0.07 +0.02 58 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.10 +0.02 56 0 48 0
27NOV26 6.00 P 0.00 0.00 0.00 0.15 +0.03 56 0 260 0
27NOV26 6.25 P 0.00 0.00 0.00 0.21 +0.04 56 0 82 0
27NOV26 6.50 P 0.00 0.00 0.00 0.29 +0.06 55 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.39 +0.07 56 0 32 0
27NOV26 7.00 P 0.00 0.00 0.00 0.50 +0.08 55 0 237 0
27NOV26 7.25 P 0.00 0.00 0.00 0.64 +0.11 56 0 135 0
27NOV26 7.50 P 0.00 0.00 0.00 0.79 +0.13 56 0 186 0
27NOV26 7.75 P 0.00 0.00 0.00 0.97 +0.16 58 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.10 +0.13 53 0 75 0
27NOV26 8.25 P 0.00 0.00 0.00 1.29 +0.12 52 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.49 +0.12 52 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.69 +0.13 50 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.91 +0.13 49 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 2.19 +0.20 59 0 2 0
27NOV26 9.50 P 2.38 2.38 2.38 2.41 +0.16 57 4 4 +4
27NOV26 9.75 P 0.00 0.00 0.00 2.65 +0.18 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.86 +0.18 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.36 +0.18 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.87 +0.20 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.37 +0.22 70 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.87 +0.20 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.39 +0.23 88 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 +0.01 52 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 +0.02 57 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 +0.02 57 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 +0.02 57 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 +0.02 56 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 +0.03 56 0 49 0
30DEC26 5.75 P 0.19 0.19 0.19 0.19 +0.03 55 15 85 +15
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.05 56 0 55 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 +0.06 56 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.06 55 0 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 +0.08 55 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.09 55 0 181 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 +0.11 55 0 84 0
30DEC26 7.50 P 0.00 0.00 0.00 0.95 +0.14 56 0 411 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 +0.14 55 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 +0.10 54 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.43 +0.09 54 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 +0.11 54 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 +0.11 54 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 +0.11 54 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.25 +0.13 54 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 +0.12 53 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.13 54 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.96 +0.18 60 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.42 +0.21 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.90 +0.22 61 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.38 +0.22 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 +0.20 62 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.39 +0.23 72 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.89 +0.25 76 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.39 +0.25 80 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.89 +0.25 83 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.39 +0.25 87 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.89 +0.25 90 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.39 +0.25 93 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.89 +0.25 96 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.39 +0.25 99 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.89 +0.25 102 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.39 +0.25 105 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.89 +0.25 108 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.39 +0.25 111 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.89 +0.25 113 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.39 +0.25 116 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.89 +0.25 118 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.89 +0.25 122 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.88 +0.24 123 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.11 +0.02 56 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.15 +0.02 56 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
28JAN27 5.75 P 0.27 0.27 0.27 0.27 +0.04 56 16 16 +16
28JAN27 6.00 P 0.00 0.00 0.00 0.34 +0.04 55 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.43 +0.06 55 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.53 +0.07 55 0 0 0
28JAN27 6.75 P 0.61 0.61 0.61 0.65 +0.09 56 15 15 +15
28JAN27 7.00 P 0.73 0.73 0.73 0.77 +0.10 55 15 15 +15
28JAN27 7.25 P 0.00 0.00 0.00 0.90 +0.11 55 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.05 +0.12 55 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.18 +0.11 53 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.35 +0.07 54 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.53 +0.10 54 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.72 +0.11 54 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.91 +0.11 54 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.11 +0.11 54 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.32 +0.12 54 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.53 +0.12 54 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.75 +0.13 54 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 +0.02 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 +0.02 55 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 +0.02 55 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 +0.03 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 +0.04 55 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.04 55 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.05 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 +0.06 55 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 +0.07 55 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.82 +0.09 55 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.95 +0.10 55 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.08 +0.10 54 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.25 +0.14 55 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.40 +0.12 55 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.54 +0.06 54 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.72 +0.07 54 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 +0.10 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 +0.11 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.28 +0.11 55 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 +0.11 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.68 +0.12 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.90 +0.13 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.12 +0.15 56 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.56 +0.16 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.01 +0.18 57 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.46 +0.18 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.93 +0.19 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.41 +0.20 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.89 +0.20 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.39 +0.22 60 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.89 +0.22 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.39 +0.23 66 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.19 +0.03 55 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 +0.03 55 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 +0.04 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 +0.04 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 +0.04 55 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.31 +0.04 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 +0.05 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 +0.06 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 +0.06 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.60 +0.07 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 +0.07 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.80 +0.07 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 +0.07 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.03 +0.08 54 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.17 +0.10 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.31 +0.10 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.46 +0.11 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.64 +0.11 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.81 +0.11 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.95 +0.09 55 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 2.12 +0.13 55 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.31 +0.13 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.49 +0.12 55 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.69 +0.13 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.88 +0.14 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.08 +0.14 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.28 +0.14 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.70 +0.17 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.12 +0.15 55 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.56 +0.16 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.01 +0.17 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.49 +0.19 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.47 +0.03 56 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.56 +0.04 56 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.66 +0.06 56 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.76 +0.05 56 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.87 +0.07 56 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.99 +0.08 56 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.10 +0.08 56 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.22 +0.08 55 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.35 +0.08 55 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.49 +0.09 55 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.64 +0.09 55 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.80 +0.10 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.96 +0.11 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.17 +0.15 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.31 +0.10 55 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.49 +0.11 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.68 +0.12 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.87 +0.13 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 3.06 +0.13 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.25 +0.12 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.45 +0.13 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.85 +0.13 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.26 +0.14 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.69 +0.15 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.12 +0.15 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.57 +0.16 55 0 0 0
TOTAL PUT 74 9,562 +67
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$ 44.840
09OCT26 33.00 C 0.00 0.00 0.00 11.84 +0.67 0 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 11.34 +0.67 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 10.84 +0.67 0 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 10.34 +0.67 0 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 9.84 +0.67 0 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 9.34 +0.67 0 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 8.84 +0.67 0 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 8.34 +0.67 0 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 7.84 +0.67 0 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 7.34 +0.67 0 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 6.84 +0.67 0 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 6.34 +0.67 0 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 5.84 +0.67 0 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 5.34 +0.67 0 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 4.84 +0.67 0 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 4.34 +0.67 0 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 3.84 +0.67 0 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 3.34 +0.65 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 2.84 +0.63 0 0 52 0
09OCT26 42.50 C 0.00 0.00 0.00 2.35 +0.61 47 0 44 0
09OCT26 43.00 C 0.00 0.00 0.00 1.86 +0.47 45 0 30 0
09OCT26 43.50 C 0.00 0.00 0.00 1.38 +0.36 41 0 165 0
09OCT26 44.00 C 0.91 0.91 0.91 0.93 +0.22 39 15 117 +15
09OCT26 44.50 C 0.70 0.70 0.70 0.58 +0.11 41 15 137 0
09OCT26 45.00 C 0.69 0.76 0.39 0.32 +0.03 41 79 42 -25
09OCT26 45.50 C 0.35 0.56 0.35 0.15 -0.02 41 85 115 -16
09OCT26 46.00 C 0.30 0.30 0.24 0.07 -0.02 43 55 95 -55
09OCT26 46.50 C 0.27 0.27 0.25 0.03 -0.02 45 81 150 +75
09OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 1,000 0
09OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
09OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
09OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
09OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 12.08 +0.89 136 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 11.36 +0.67 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 10.86 +0.67 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 10.46 +0.79 101 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 9.86 +0.67 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 9.45 +0.76 90 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 8.87 +0.68 56 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 8.46 +0.77 82 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 7.87 +0.68 49 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 7.48 +0.78 76 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 6.87 +0.67 42 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 6.37 +0.66 38 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 5.88 +0.66 42 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 5.39 +0.64 42 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 4.90 +0.62 41 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 4.43 +0.61 42 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 3.96 +0.58 42 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 3.51 +0.55 42 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 3.07 +0.51 42 0 12 0
16OCT26 42.50 C 0.00 0.00 0.00 2.66 +0.40 42 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 2.28 +0.38 42 0 9 0
16OCT26 43.50 C 0.00 0.00 0.00 1.86 +0.26 39 0 24 0
16OCT26 44.00 C 0.00 0.00 0.00 1.55 +0.24 40 0 0 0
16OCT26 44.50 C 1.62 1.71 1.62 1.27 +0.20 40 36 21 +6
16OCT26 45.00 C 0.00 0.00 0.00 1.03 +0.18 41 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.82 +0.15 41 0 15 0
16OCT26 46.00 C 0.00 0.00 0.00 0.64 +0.12 41 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.49 +0.09 41 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.37 +0.07 41 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.28 +0.05 42 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.21 +0.04 42 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 51 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
16OCT26 58.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 12.08 +0.85 81 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.86 +0.63 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.91 +0.67 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.87 +0.61 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.95 +0.66 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.98 +0.63 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.05 +0.60 40 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 5.16 +0.57 41 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 4.32 +0.52 41 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 3.54 +0.46 40 0 241 0
29OCT26 43.00 C 0.00 0.00 0.00 2.85 +0.41 41 0 391 0
29OCT26 44.00 C 2.29 2.32 2.29 2.17 +0.23 39 45 317 +15
29OCT26 45.00 C 2.05 2.19 1.79 1.67 +0.18 39 117 181 -15
29OCT26 46.00 C 1.65 1.65 1.49 1.25 +0.15 39 49 2,010 +15
29OCT26 47.00 C 1.20 1.20 1.10 0.92 +0.12 40 55 824 +25
29OCT26 48.00 C 0.00 0.00 0.00 0.66 +0.09 40 0 410 0
29OCT26 49.00 C 0.00 0.00 0.00 0.46 +0.07 40 0 406 0
29OCT26 50.00 C 0.00 0.00 0.00 0.34 +0.07 41 0 251 0
29OCT26 52.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 779 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 67.50 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 12.08 +0.68 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.12 +0.66 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.14 +0.60 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.28 +0.63 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.40 +0.60 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.56 +0.58 45 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 6.76 +0.56 45 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.01 +0.53 45 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.30 +0.50 45 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 4.65 +0.47 45 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 4.05 +0.44 45 0 183 0
27NOV26 44.00 C 3.59 3.59 3.59 3.40 +0.24 43 30 134 -15
27NOV26 45.00 C 3.35 3.35 3.08 2.92 +0.22 43 49 373 -18
27NOV26 46.00 C 2.73 2.73 2.63 2.49 +0.18 44 45 144 +25
27NOV26 47.00 C 2.46 2.46 2.37 2.11 +0.17 44 25 163 -20
27NOV26 48.00 C 2.09 2.09 1.93 1.78 +0.16 44 28 195 +15
27NOV26 49.00 C 0.00 0.00 0.00 1.49 +0.14 44 0 236 0
27NOV26 50.00 C 0.00 0.00 0.00 1.24 +0.13 44 0 352 0
27NOV26 52.50 C 0.00 0.00 0.00 0.77 +0.10 44 0 412 0
27NOV26 55.00 C 0.00 0.00 0.00 0.48 +0.09 45 0 297 0
27NOV26 57.50 C 0.00 0.00 0.00 0.28 +0.06 45 0 320 0
27NOV26 60.00 C 0.00 0.00 0.00 0.16 +0.04 45 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 190 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.31 +0.67 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.40 +0.76 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.53 +0.77 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.68 +0.65 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.86 +0.63 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.08 +0.62 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.34 +0.61 43 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 6.64 +0.59 43 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 5.98 +0.57 43 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 5.36 +0.40 43 0 119 0
30DEC26 43.00 C 0.00 0.00 0.00 4.65 +0.35 41 0 188 0
30DEC26 44.00 C 4.57 4.57 4.57 4.13 +0.34 41 15 339 +15
30DEC26 45.00 C 3.89 3.89 3.89 3.66 +0.33 42 15 342 +15
30DEC26 46.00 C 3.75 3.75 3.75 3.24 +0.25 42 10 627 +10
30DEC26 47.00 C 3.04 3.29 3.04 2.85 +0.30 42 44 1,396 -30
30DEC26 48.00 C 0.00 0.00 0.00 2.50 +0.23 42 0 204 0
30DEC26 49.00 C 0.00 0.00 0.00 2.18 +0.22 42 0 195 0
30DEC26 50.00 C 1.88 1.88 1.88 1.90 +0.21 42 20 244 +5
30DEC26 52.50 C 0.00 0.00 0.00 1.32 +0.17 42 0 60 0
30DEC26 55.00 C 0.00 0.00 0.00 0.91 +0.14 43 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 +0.15 43 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 +0.12 43 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 +0.08 43 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 +0.05 43 0 165 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 +0.04 43 0 287 0
28JAN27 34.00 C 0.00 0.00 0.00 11.62 +0.60 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 10.77 +0.59 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.15 +0.89 44 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.16 +0.54 41 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.58 +0.82 43 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.69 +0.50 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.15 +0.61 43 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.37 +0.44 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 5.78 +0.43 41 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 5.14 +0.25 40 0 150 0
28JAN27 44.00 C 5.08 5.09 5.08 4.56 +0.17 39 9 66 +9
28JAN27 45.00 C 4.51 4.76 4.51 4.09 +0.15 40 81 156 +66
28JAN27 46.00 C 4.05 4.29 3.95 3.66 +0.14 40 87 132 +87
28JAN27 47.00 C 3.54 3.86 3.54 3.27 +0.13 40 34 64 +34
28JAN27 48.00 C 3.31 3.44 3.21 2.91 +0.11 40 36 51 +36
28JAN27 49.00 C 2.82 2.84 2.82 2.59 +0.10 40 27 57 +27
28JAN27 50.00 C 2.77 2.77 2.77 2.30 +0.10 40 1 32 +1
28JAN27 52.50 C 0.00 0.00 0.00 1.70 +0.10 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 1.28 +0.14 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.91 +0.12 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.62 +0.07 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.04 +0.64 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.23 +0.63 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.44 +0.62 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.69 +0.61 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.96 +0.59 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.27 +0.58 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.61 +0.57 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 7.98 +0.55 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 7.54 +0.69 42 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 6.82 +0.52 41 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 6.42 +0.59 42 0 1,338 0
30MAR27 44.00 C 0.00 0.00 0.00 5.61 +0.26 39 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 5.32 +0.46 41 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 4.73 +0.23 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 4.34 +0.16 40 0 427 0
30MAR27 48.00 C 0.00 0.00 0.00 3.97 +0.16 40 0 421 0
30MAR27 49.00 C 0.00 0.00 0.00 3.63 +0.16 40 0 20 0
30MAR27 50.00 C 3.84 3.84 3.84 3.36 +0.21 40 15 44 +15
30MAR27 52.50 C 0.00 0.00 0.00 2.62 +0.15 40 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.15 +0.23 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.71 +0.27 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.29 +0.18 41 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.00 +0.15 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.77 +0.13 41 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.61 +0.11 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 13.36 +0.57 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.60 +0.55 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.22 +0.89 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.17 +0.52 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.50 +0.51 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.84 +0.47 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.25 +0.46 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.67 +0.47 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.35 +0.60 43 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 7.83 +0.49 43 0 530 0
29JUN27 43.00 C 0.00 0.00 0.00 7.21 +0.35 42 0 606 0
29JUN27 44.00 C 0.00 0.00 0.00 6.74 +0.33 42 0 120 0
29JUN27 45.00 C 0.00 0.00 0.00 6.31 +0.32 42 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 5.90 +0.31 42 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 5.52 +0.30 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 5.15 +0.29 42 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 4.81 +0.30 42 0 575 0
29JUN27 50.00 C 0.00 0.00 0.00 4.47 +0.28 42 0 300 0
29JUN27 52.50 C 0.00 0.00 0.00 3.75 +0.25 42 0 45 0
29JUN27 55.00 C 0.00 0.00 0.00 3.11 +0.20 42 0 106 0
29JUN27 57.50 C 0.00 0.00 0.00 2.58 +0.19 42 0 77 0
29JUN27 60.00 C 0.00 0.00 0.00 2.09 +0.10 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.70 +0.11 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.43 +0.11 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.16 +0.04 41 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 13.94 +0.57 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.23 +0.54 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.58 +0.29 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.94 +0.53 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.65 +0.83 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.07 +0.81 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.47 +0.51 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.63 +0.46 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.13 +0.43 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.66 +0.19 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.31 +0.33 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.93 +0.37 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.49 +0.34 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.04 +0.30 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.70 +0.35 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.35 +0.33 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.02 +0.34 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.67 +0.32 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.91 +0.28 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.25 +0.28 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.67 +0.22 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.08 +0.14 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.66 +0.11 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.36 +0.25 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.97 +0.14 42 0 0 0
TOTAL CALL 1,203 27,012 +317
09OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 420 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 408 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.04 60 0 280 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 -0.09 51 0 46 0
09OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.16 47 0 150 0
09OCT26 43.50 P 0.00 0.00 0.00 0.05 -0.26 45 0 63 0
09OCT26 44.00 P 0.15 0.15 0.15 0.12 -0.39 44 15 15 -5
09OCT26 44.50 P 0.29 0.29 0.29 0.26 -0.50 43 15 98 0
09OCT26 45.00 P 0.38 0.65 0.38 0.50 -0.58 44 27 57 -3
09OCT26 45.50 P 0.68 0.68 0.68 0.84 -0.61 46 2 52 -2
09OCT26 46.00 P 0.00 0.00 0.00 1.26 -0.66 49 0 60 0
09OCT26 46.50 P 1.06 1.06 1.06 1.73 -0.65 56 12 15 0
09OCT26 47.00 P 1.55 1.55 1.41 2.16 -0.70 0 32 32 +32
09OCT26 47.50 P 0.00 0.00 0.00 2.66 -0.69 0 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 3.16 -0.68 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 3.66 -0.68 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 4.16 -0.68 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 4.66 -0.68 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 5.16 -0.68 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 6.16 -0.68 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 7.16 -0.68 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 8.16 -0.68 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 9.24 -0.60 202 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 10.16 -0.68 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 11.16 -0.68 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 12.29 -0.55 270 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 13.16 -0.68 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 14.16 -0.68 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.02 -0.04 42 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.04 -0.05 43 0 10 0
16OCT26 40.50 P 0.00 0.00 0.00 0.06 -0.07 42 0 0 0
16OCT26 41.00 P 0.10 0.10 0.10 0.09 -0.10 42 10 10 +10
16OCT26 41.50 P 0.00 0.00 0.00 0.14 -0.14 42 0 12 0
16OCT26 42.00 P 0.23 0.23 0.23 0.21 -0.15 42 100 100 +100
16OCT26 42.50 P 0.00 0.00 0.00 0.30 -0.19 42 0 1 0
16OCT26 43.00 P 0.00 0.00 0.00 0.42 -0.22 42 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.57 -0.26 43 0 0 0
16OCT26 44.00 P 0.48 0.48 0.48 0.75 -0.30 43 8 8 +8
16OCT26 44.50 P 0.76 0.76 0.63 0.97 -0.34 43 30 30 +30
16OCT26 45.00 P 0.97 0.97 0.97 1.23 -0.37 43 15 15 +6
16OCT26 45.50 P 0.00 0.00 0.00 1.52 -0.40 44 0 0 0
16OCT26 46.00 P 1.61 1.61 1.61 1.84 -0.48 44 1 1 +1
16OCT26 46.50 P 1.88 1.88 1.88 2.14 -0.56 42 15 15 +15
16OCT26 47.00 P 0.00 0.00 0.00 2.52 -0.59 42 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 2.92 -0.61 42 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 3.34 -0.63 42 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 3.79 -0.64 42 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 4.24 -0.66 42 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 4.71 -0.67 42 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 5.19 -0.67 42 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 6.17 -0.67 43 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 7.16 -0.68 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 8.16 -0.95 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 9.24 -0.89 74 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 10.16 -0.68 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 11.16 -0.68 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 12.29 -0.55 98 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 13.16 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 294 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 198 0
29OCT26 39.00 P 0.15 0.15 0.15 0.14 -0.08 41 10 319 +10
29OCT26 40.00 P 0.00 0.00 0.00 0.25 -0.11 41 0 182 0
29OCT26 41.00 P 0.00 0.00 0.00 0.41 -0.16 41 0 450 0
29OCT26 42.00 P 0.00 0.00 0.00 0.65 -0.18 41 0 286 0
29OCT26 43.00 P 0.00 0.00 0.00 0.96 -0.22 41 0 555 0
29OCT26 44.00 P 0.00 0.00 0.00 1.36 -0.27 41 0 442 0
29OCT26 45.00 P 1.39 1.39 1.39 1.86 -0.33 42 20 186 0
29OCT26 46.00 P 2.13 2.24 2.07 2.45 -0.38 42 65 106 -15
29OCT26 47.00 P 0.00 0.00 0.00 3.03 -0.51 40 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 3.77 -0.55 41 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 4.57 -0.58 41 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 5.42 -0.61 41 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 7.72 -0.66 41 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 10.16 -0.68 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.66 -0.68 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.16 -0.68 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.66 -0.68 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.16 -0.68 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.66 -0.68 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.20 -0.03 45 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.29 -0.05 45 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.41 -0.08 45 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.57 -0.10 45 0 150 0
27NOV26 39.00 P 0.00 0.00 0.00 0.78 -0.12 45 0 426 0
27NOV26 40.00 P 0.00 0.00 0.00 1.03 -0.14 45 0 250 0
27NOV26 41.00 P 1.26 1.26 1.26 1.33 -0.16 45 15 386 +15
27NOV26 42.00 P 0.00 0.00 0.00 1.67 -0.18 45 0 272 0
27NOV26 43.00 P 2.02 2.02 2.02 2.09 -0.18 46 5 486 +5
27NOV26 44.00 P 0.00 0.00 0.00 2.56 -0.19 46 0 409 0
27NOV26 45.00 P 0.00 0.00 0.00 3.07 -0.22 46 0 286 0
27NOV26 46.00 P 3.17 3.32 3.17 3.65 -0.23 46 30 495 0
27NOV26 47.00 P 0.00 0.00 0.00 4.28 -0.25 47 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 4.80 -0.43 45 0 544 0
27NOV26 49.00 P 0.00 0.00 0.00 5.52 -0.44 45 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 6.26 -0.48 45 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 8.17 -0.65 42 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 10.40 -0.67 43 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 12.79 -0.63 45 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 15.32 -0.62 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.66 -0.68 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.27 -0.57 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.66 -0.68 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.33 -0.01 43 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.44 -0.03 43 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.59 -0.03 43 0 237 0
30DEC26 37.00 P 0.74 0.74 0.74 0.78 -0.04 43 33 125 +33
30DEC26 38.00 P 0.00 0.00 0.00 0.99 -0.07 43 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.25 -0.08 43 0 38 0
30DEC26 40.00 P 1.30 1.30 1.30 1.54 -0.08 43 10 62 +10
30DEC26 41.00 P 1.72 1.72 1.72 1.86 -0.12 43 15 134 0
30DEC26 42.00 P 2.17 2.17 2.01 2.24 -0.12 43 36 162 -30
30DEC26 43.00 P 2.26 2.56 2.23 2.67 -0.13 43 92 427 -72
30DEC26 44.00 P 2.95 2.95 2.95 3.14 -0.15 43 28 759 +28
30DEC26 45.00 P 3.23 3.23 3.23 3.71 -0.12 44 7 114 -7
30DEC26 46.00 P 3.68 3.68 3.68 4.18 -0.23 43 15 96 -15
30DEC26 47.00 P 4.49 4.49 4.30 4.93 -0.14 45 21 58 0
30DEC26 48.00 P 0.00 0.00 0.00 5.43 -0.30 43 0 41 0
30DEC26 49.00 P 0.00 0.00 0.00 6.10 -0.34 43 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 6.82 -0.35 43 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 8.69 -0.47 42 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 10.93 -0.68 45 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.17 -0.70 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.33 -0.61 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.72 -0.64 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.27 -0.81 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.66 -0.68 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.46 -0.08 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.59 -0.08 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.76 -0.11 41 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.96 -0.17 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 1.24 -0.15 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.52 -0.15 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.85 -0.14 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 2.20 -0.15 41 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 2.63 -0.13 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 3.06 -0.16 42 0 23 0
28JAN27 44.00 P 0.00 0.00 0.00 3.56 -0.15 42 0 45 0
28JAN27 45.00 P 0.00 0.00 0.00 4.08 -0.17 42 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 4.67 -0.16 42 0 0 0
28JAN27 47.00 P 4.96 4.96 4.78 5.23 -0.44 42 40 55 +40
28JAN27 48.00 P 0.00 0.00 0.00 5.72 -0.63 40 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.40 -0.45 41 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.11 -0.46 41 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.98 -0.51 41 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.01 -0.60 41 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.17 -0.70 41 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.44 -0.62 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.73 -0.03 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.88 -0.05 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.08 -0.09 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.35 -0.08 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.63 -0.08 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.92 -0.11 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.27 -0.11 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.62 -0.13 42 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.02 -0.12 41 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.46 -0.12 42 0 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 3.96 -0.10 42 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 4.42 -0.15 42 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 4.99 -0.10 42 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.58 -0.13 42 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.07 -0.19 41 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.55 -0.36 40 0 394 0
30MAR27 49.00 P 0.00 0.00 0.00 7.21 -0.36 40 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.04 -0.22 42 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 9.72 -0.38 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.65 -0.42 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 13.70 -0.48 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.05 -0.32 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.09 -0.56 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.40 -0.68 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.72 -0.68 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.49 -0.14 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.76 -0.15 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.02 -0.19 42 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.33 -0.21 41 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.73 -0.09 42 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 3.08 -0.09 42 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 3.46 -0.12 42 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.87 -0.11 41 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 4.32 -0.13 42 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 4.79 -0.14 41 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 5.27 -0.14 41 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 5.80 -0.16 41 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.37 -0.36 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.81 -0.50 40 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.37 -0.52 40 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.21 -0.39 41 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.86 -0.39 41 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 9.52 -0.41 41 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 11.07 -0.65 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.16 -0.49 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 14.96 -0.63 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.95 -0.77 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.07 -0.78 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.48 -0.57 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.70 -0.60 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.05 -0.12 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.38 -0.07 42 0 0 0
29SEP27 35.00 P 2.57 2.57 2.57 2.68 -0.07 42 15 15 +15
29SEP27 36.00 P 0.00 0.00 0.00 3.01 -0.08 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.36 -0.12 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.74 -0.15 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.14 -0.17 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.59 -0.17 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.03 -0.22 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.52 -0.22 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.02 -0.23 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.56 -0.24 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.11 -0.26 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.73 -0.21 41 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 8.31 -0.22 41 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 8.94 -0.23 41 0 17 0
29SEP27 49.00 P 0.00 0.00 0.00 9.76 -0.36 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.42 -0.36 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.14 -0.41 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.68 -0.71 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.60 -0.76 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.88 -0.47 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.94 -0.52 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.06 -0.52 42 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.96 -0.82 39 0 0 0
TOTAL PUT 739 22,192 +209
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$ 7.495
29OCT26 4.70 C 0.00 0.00 0.00 2.83 +0.13 112 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.73 +0.13 107 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.63 +0.12 103 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.52 +0.11 90 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.27 +0.11 80 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.02 +0.11 71 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.77 +0.12 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.52 +0.11 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.28 +0.14 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.01 +0.12 28 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.77 +0.11 28 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.54 +0.10 26 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.34 +0.07 25 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.19 +0.05 25 0 181 0
29OCT26 7.75 C 0.00 0.00 0.00 0.10 +0.03 27 0 55 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 32 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.74 +0.13 68 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.63 +0.12 59 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.52 +0.11 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.27 +0.10 38 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.04 +0.13 49 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.78 +0.12 37 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.53 +0.10 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.29 +0.10 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.04 +0.12 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.82 +0.12 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.62 +0.12 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.44 +0.09 25 0 101 0
27NOV26 7.50 C 0.29 0.29 0.29 0.30 +0.08 25 15 64 +15
27NOV26 7.75 C 0.00 0.00 0.00 0.20 +0.07 26 0 198 0
27NOV26 8.00 C 0.00 0.00 0.00 0.13 +0.06 27 0 83 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 +0.04 27 0 6 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.84 +0.09 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.74 +0.08 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.64 +0.09 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.54 +0.09 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 +0.09 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.05 +0.09 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 +0.09 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 +0.09 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 +0.08 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 +0.11 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.10 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 +0.09 25 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 +0.07 25 0 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 +0.07 25 0 126 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 +0.04 25 0 86 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 +0.05 26 0 109 0
30DEC26 8.25 C 0.14 0.14 0.14 0.13 +0.02 25 10 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.56 - 39 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 2.32 +0.09 38 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.07 +0.09 33 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.83 +0.09 31 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.59 +0.09 29 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.36 +0.09 27 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.12 +0.10 24 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.92 +0.10 24 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.74 +0.09 24 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.58 +0.07 24 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.44 +0.07 24 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.34 +0.06 25 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
28JAN27 8.25 C 0.17 0.17 0.17 0.18 +0.04 25 4 4 +4
28JAN27 8.50 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.89 +0.09 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.80 +0.08 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.70 +0.08 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.59 +0.08 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.36 +0.08 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.12 +0.09 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.87 +0.08 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 +0.09 27 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.43 +0.09 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.22 +0.12 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.02 +0.10 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.85 +0.09 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.69 +0.07 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 +0.08 24 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 +0.06 24 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 +0.04 24 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 +0.05 25 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.03 24 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.02 24 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.94 +0.08 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.84 +0.09 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.75 +0.09 37 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.65 +0.09 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.40 +0.09 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.17 +0.10 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.94 +0.10 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.72 +0.10 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.51 +0.10 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.31 +0.10 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.10 +0.10 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.93 +0.09 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.80 +0.08 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.68 +0.08 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.56 +0.07 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.46 +0.06 25 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 +0.05 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 +0.05 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 +0.04 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.65 +0.09 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.41 +0.08 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.18 +0.09 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.96 +0.09 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.74 +0.08 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.53 +0.07 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.34 +0.06 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.17 +0.10 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.00 +0.08 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.86 +0.08 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.73 +0.07 23 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.62 +0.06 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.45 +0.05 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
TOTAL CALL 29 1,753 +19
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 67 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 -0.04 27 0 119 0
29OCT26 7.50 P 0.00 0.00 0.00 0.19 -0.07 27 0 140 0
29OCT26 7.75 P 0.00 0.00 0.00 0.34 -0.09 26 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.54 -0.10 27 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.76 -0.12 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.01 -0.12 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.26 -0.12 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.51 -0.12 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.76 -0.12 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.01 -0.12 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.26 -0.12 57 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.51 -0.12 62 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 26 0 63 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 0.00 27 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.10 0.00 27 0 30 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 -0.02 26 0 103 0
27NOV26 7.50 P 0.00 0.00 0.00 0.28 -0.02 26 0 66 0
27NOV26 7.75 P 0.43 0.43 0.43 0.43 -0.04 26 6 15 -6
27NOV26 8.00 P 0.00 0.00 0.00 0.60 -0.07 26 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.80 -0.09 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.02 -0.11 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.27 -0.11 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.51 -0.12 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.76 -0.12 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.01 -0.12 37 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.26 -0.12 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.51 -0.12 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 57 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.03 25 0 117 0
30DEC26 7.00 P 0.15 0.15 0.15 0.15 -0.03 25 5 323 -5
30DEC26 7.25 P 0.00 0.00 0.00 0.24 -0.04 26 0 146 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 -0.07 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 -0.08 25 0 20 0
30DEC26 8.00 P 0.00 0.00 0.00 0.65 -0.08 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 -0.09 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 -0.10 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.28 -0.10 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.12 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 -0.12 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.01 -0.12 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 -0.12 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 -0.12 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.01 -0.12 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 -0.12 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.01 -0.12 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.51 -0.12 54 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.11 -0.02 24 0 5 0
28JAN27 7.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
28JAN27 7.25 P 0.28 0.28 0.26 0.26 -0.05 24 30 30 +30
28JAN27 7.50 P 0.00 0.00 0.00 0.39 -0.04 25 0 3 0
28JAN27 7.75 P 0.49 0.49 0.49 0.53 -0.04 25 6 6 +6
28JAN27 8.00 P 0.00 0.00 0.00 0.68 -0.08 24 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.87 -0.08 25 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.07 -0.09 24 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.30 -0.09 26 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.54 -0.09 28 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.76 -0.12 26 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.01 -0.12 28 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.26 -0.12 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 25 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 -0.02 25 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 -0.03 24 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 -0.05 24 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.59 -0.07 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 -0.05 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.93 -0.08 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.12 -0.07 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 -0.07 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.55 -0.09 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.77 -0.11 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.01 -0.12 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.26 -0.12 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 -0.12 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.01 -0.12 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.51 -0.12 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.01 -0.12 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.51 -0.12 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 -0.01 24 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 -0.03 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 -0.03 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.47 -0.05 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 -0.05 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.74 -0.07 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.90 -0.05 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.05 -0.07 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.24 -0.06 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.45 -0.04 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.63 -0.07 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.84 -0.07 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.06 -0.07 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.29 -0.12 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.51 -0.13 21 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.11 -0.02 25 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.29 -0.03 25 0 12 0
29SEP27 6.75 P 0.00 0.00 0.00 0.37 -0.04 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.47 -0.05 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.59 -0.06 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.72 -0.06 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.86 -0.08 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.02 -0.08 25 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.20 -0.04 26 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.38 -0.05 26 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.57 -0.05 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.77 -0.06 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.97 -0.07 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.18 -0.07 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.40 -0.07 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.62 -0.07 27 0 0 0
TOTAL PUT 47 2,074 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.580
29OCT26 16.50 C 0.00 0.00 0.00 8.19 -0.42 96 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.69 -0.42 90 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.15 -0.46 73 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.64 -0.47 64 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.15 -0.46 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.66 -0.46 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.16 -0.46 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.62 -0.51 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.63 -0.42 31 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.67 -0.42 31 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.80 -0.40 31 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.09 -0.35 31 0 19 0
29OCT26 25.00 C 0.65 0.73 0.60 0.59 -0.26 32 217 667 +122
29OCT26 26.00 C 0.34 0.34 0.31 0.27 -0.18 31 16 355 +1
29OCT26 27.00 C 0.17 0.17 0.13 0.11 -0.11 31 123 468 +40
29OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.06 32 0 197 0
29OCT26 29.00 C 0.07 0.07 0.07 0.02 -0.02 34 1 225 +1
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 264 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.24 -0.40 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.75 -0.41 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.27 -0.37 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.75 -0.40 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.28 -0.43 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.82 -0.42 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.83 -0.42 35 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.99 -0.41 35 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.25 -0.40 35 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 1.68 -0.31 36 0 12 0
27NOV26 25.00 C 1.37 1.40 1.37 1.17 -0.28 36 30 451 +15
27NOV26 26.00 C 0.85 0.85 0.85 0.79 -0.24 36 2 166 -2
27NOV26 27.00 C 0.58 0.58 0.58 0.51 -0.20 35 15 115 0
27NOV26 28.00 C 0.00 0.00 0.00 0.31 -0.17 35 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.19 -0.12 35 0 106 0
27NOV26 30.00 C 0.00 0.00 0.00 0.11 -0.08 35 0 71 0
27NOV26 31.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.79 -0.40 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.30 -0.40 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.81 -0.41 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.34 -0.40 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.84 -0.42 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.39 -0.40 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.92 -0.36 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.47 -0.39 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.01 -0.37 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.23 -0.27 41 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.36 -0.36 37 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.74 -0.28 38 0 416 0
30DEC26 24.00 C 0.00 0.00 0.00 2.15 -0.27 37 0 352 0
30DEC26 25.00 C 1.73 1.73 1.73 1.65 -0.24 37 15 591 +15
30DEC26 26.00 C 1.39 1.39 1.32 1.25 -0.21 37 45 683 0
30DEC26 27.00 C 0.00 0.00 0.00 0.94 -0.18 37 0 583 0
30DEC26 28.00 C 0.00 0.00 0.00 0.68 -0.17 37 0 110 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 -0.13 37 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 0.35 -0.10 37 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 -0.08 37 0 209 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
28JAN27 18.00 C 0.00 0.00 0.00 7.02 -0.34 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.50 -0.40 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.12 -0.33 43 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.70 -0.31 43 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.27 -0.31 42 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.47 -0.24 40 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.63 -0.34 37 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 2.99 -0.32 37 0 15 0
28JAN27 24.00 C 0.00 0.00 0.00 2.48 -0.20 38 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 1.97 -0.24 37 0 30 0
28JAN27 26.00 C 1.55 1.55 1.55 1.55 -0.23 37 15 97 0
28JAN27 27.00 C 0.00 0.00 0.00 1.22 -0.21 37 0 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.96 -0.18 37 0 21 0
28JAN27 29.00 C 0.00 0.00 0.00 0.74 -0.15 37 0 145 0
28JAN27 30.00 C 0.00 0.00 0.00 0.56 -0.12 37 0 15 0
28JAN27 31.00 C 0.00 0.00 0.00 0.42 -0.10 37 0 16 0
28JAN27 32.00 C 0.00 0.00 0.00 0.32 -0.08 37 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 0.23 -0.07 37 0 0 0
28JAN27 34.00 C 0.28 0.28 0.28 0.17 -0.05 37 30 30 +30
30MAR27 16.00 C 0.00 0.00 0.00 9.10 -0.34 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.65 -0.34 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.20 -0.33 46 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.75 -0.34 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.32 -0.33 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.90 -0.34 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.52 -0.30 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.11 -0.30 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.72 -0.26 42 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.99 -0.30 41 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.32 -0.22 41 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.71 -0.22 40 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.07 -0.29 38 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.62 -0.27 39 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.20 -0.19 39 0 505 0
30MAR27 27.00 C 0.00 0.00 0.00 1.88 -0.18 39 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 1.57 -0.18 39 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.31 -0.20 39 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.08 -0.18 39 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.89 -0.16 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.73 -0.14 39 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.60 -0.12 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.49 -0.10 39 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.40 -0.09 39 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 -0.08 39 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 0.26 -0.07 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.40 -0.35 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.99 -0.32 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.57 -0.32 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.16 -0.33 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.76 -0.31 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.38 -0.31 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.00 -0.30 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.66 -0.28 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.30 -0.28 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.64 -0.26 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.01 -0.25 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.44 -0.24 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.92 -0.24 41 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.46 -0.14 41 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.06 -0.13 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.62 -0.24 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.30 -0.23 40 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.03 -0.18 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.79 -0.16 41 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.58 -0.12 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.38 -0.11 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.21 -0.08 41 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.05 -0.08 41 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.89 -0.08 40 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.79 -0.07 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.68 -0.06 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.59 -0.05 41 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 8.53 -0.35 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.16 -0.34 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.80 -0.34 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.44 -0.35 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.10 -0.35 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.78 -0.34 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.15 -0.33 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.58 -0.30 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.00 -0.36 41 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.52 -0.34 41 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.07 -0.33 41 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.67 -0.31 41 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 3.33 -0.27 41 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.00 -0.21 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.68 -0.23 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.42 -0.21 41 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.15 -0.23 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.94 -0.20 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.73 -0.20 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 1.54 -0.14 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.39 -0.12 41 0 0 0
TOTAL CALL 509 9,877 +222
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 242 0
29OCT26 21.00 P 0.03 0.03 0.03 0.02 0.00 34 10 359 +10
29OCT26 22.00 P 0.09 0.09 0.08 0.06 0.00 32 72 185 -72
29OCT26 23.00 P 0.20 0.20 0.19 0.19 +0.03 32 31 187 +30
29OCT26 24.00 P 0.44 0.48 0.44 0.45 +0.06 30 531 900 +404
29OCT26 25.00 P 0.00 0.00 0.00 0.93 +0.12 30 0 167 0
29OCT26 26.00 P 0.00 0.00 0.00 1.65 +0.24 31 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.49 +0.31 31 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.43 +0.37 31 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.42 +0.41 0 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.42 +0.42 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.42 +0.42 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.42 +0.42 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.42 +0.42 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.42 +0.42 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.42 +0.42 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.42 +0.42 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.42 +0.42 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.42 +0.42 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 0.00 36 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.07 0.00 35 0 35 0
27NOV26 21.00 P 0.00 0.00 0.00 0.16 0.00 35 0 134 0
27NOV26 22.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 78 0
27NOV26 23.00 P 0.62 0.62 0.62 0.60 +0.04 36 1 113 +1
27NOV26 24.00 P 0.00 0.00 0.00 0.98 +0.08 36 0 241 0
27NOV26 25.00 P 0.00 0.00 0.00 1.42 +0.07 34 0 94 0
27NOV26 26.00 P 0.00 0.00 0.00 2.10 +0.19 35 0 340 0
27NOV26 27.00 P 0.00 0.00 0.00 2.82 +0.22 35 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.63 +0.27 35 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.52 +0.31 35 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.43 +0.30 31 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.43 +0.40 35 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.42 +0.41 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.42 +0.42 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.42 +0.42 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.42 +0.42 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.42 +0.42 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.42 +0.42 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.42 +0.42 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 38 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 19.00 P 0.16 0.16 0.16 0.12 +0.01 37 1 55 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 +0.04 37 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 +0.06 37 0 465 0
30DEC26 23.00 P 0.94 0.95 0.94 0.95 +0.08 37 9 521 -1
30DEC26 24.00 P 0.00 0.00 0.00 1.36 +0.12 36 0 1,112 0
30DEC26 25.00 P 1.85 1.85 1.85 1.85 +0.13 36 15 347 +15
30DEC26 26.00 P 0.00 0.00 0.00 2.49 +0.19 37 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 3.17 +0.22 37 0 29 0
30DEC26 28.00 P 0.00 0.00 0.00 3.92 +0.27 36 0 106 0
30DEC26 29.00 P 0.00 0.00 0.00 4.64 +0.20 33 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.54 +0.21 34 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.51 +0.30 36 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.46 +0.35 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.43 +0.38 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.42 +0.41 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.42 +0.42 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.42 +0.42 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.42 +0.42 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.42 +0.42 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.42 +0.42 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.42 +0.42 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.42 +0.42 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.42 +0.42 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.57 +0.05 37 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.85 +0.07 37 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.19 +0.09 37 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.62 +0.12 37 0 295 0
28JAN27 25.00 P 0.00 0.00 0.00 2.13 +0.15 37 0 249 0
28JAN27 26.00 P 0.00 0.00 0.00 2.74 +0.13 37 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.41 +0.26 37 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.07 +0.19 35 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.83 +0.15 35 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.71 +0.20 36 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.54 +0.19 33 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.46 +0.23 32 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.48 +0.34 37 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.44 +0.37 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 0.00 39 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 +0.02 39 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 +0.02 39 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 +0.02 39 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 +0.03 39 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.58 +0.03 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.70 +0.04 39 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.98 +0.05 39 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.31 +0.07 39 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.70 +0.13 39 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.15 +0.11 38 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.67 +0.13 38 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.27 +0.20 39 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.83 +0.12 37 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.54 +0.15 37 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 5.27 +0.15 37 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.04 +0.12 37 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 6.91 +0.21 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.72 +0.18 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.59 +0.19 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.49 +0.21 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.46 +0.27 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.48 +0.37 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.44 +0.40 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.43 +0.43 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.32 +0.03 41 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.40 +0.05 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.58 +0.07 41 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.68 +0.07 41 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.79 +0.07 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.91 +0.07 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.05 +0.07 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.20 +0.09 41 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.52 +0.07 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.89 +0.12 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.31 +0.13 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.79 +0.12 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.32 +0.13 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.90 +0.15 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.47 +0.12 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.13 +0.12 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.85 +0.14 39 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.59 +0.15 39 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.37 +0.15 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.17 +0.16 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.99 +0.17 38 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.82 +0.16 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.68 +0.18 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.58 +0.19 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.48 +0.20 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.58 +0.39 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.84 +0.03 41 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.07 0.00 40 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.25 +0.03 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.41 +0.06 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.56 +0.05 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.90 +0.06 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.30 +0.07 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.74 +0.08 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.23 +0.10 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.78 +0.13 39 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.37 +0.15 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.98 +0.15 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.65 +0.16 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.28 +0.12 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.00 +0.12 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.76 +0.14 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.53 +0.14 39 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.33 +0.16 39 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.14 +0.15 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.99 +0.17 38 0 0 0
TOTAL PUT 670 16,960 +386
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$ 28.540
09OCT26 19.75 C 0.00 0.00 0.00 8.79 -1.16 0 0 148 0
09OCT26 20.00 C 0.00 0.00 0.00 8.54 -1.16 0 0 148 0
09OCT26 20.50 C 0.00 0.00 0.00 8.04 -1.27 0 0 148 0
09OCT26 21.00 C 0.00 0.00 0.00 7.54 -1.16 0 0 148 0
09OCT26 21.50 C 0.00 0.00 0.00 7.04 -1.16 0 0 148 0
09OCT26 22.00 C 0.00 0.00 0.00 6.54 -1.16 0 0 148 0
09OCT26 22.50 C 0.00 0.00 0.00 6.04 -1.16 0 0 148 0
09OCT26 23.00 C 0.00 0.00 0.00 5.54 -1.16 0 0 148 0
09OCT26 23.50 C 0.00 0.00 0.00 5.04 -1.16 0 0 148 0
09OCT26 24.00 C 0.00 0.00 0.00 4.54 -1.16 0 0 16 0
09OCT26 24.50 C 0.00 0.00 0.00 4.04 -1.16 0 0 148 0
09OCT26 25.00 C 0.00 0.00 0.00 3.54 -1.27 0 0 148 0
09OCT26 25.50 C 0.00 0.00 0.00 3.04 -1.17 0 0 148 0
09OCT26 26.00 C 0.00 0.00 0.00 2.54 -1.27 0 0 148 0
09OCT26 26.50 C 0.00 0.00 0.00 2.08 -1.22 93 0 148 0
09OCT26 27.00 C 1.64 1.66 1.64 1.54 -1.17 0 30 133 -15
09OCT26 27.50 C 0.00 0.00 0.00 1.06 -1.17 45 0 101 0
09OCT26 28.00 C 0.63 0.63 0.63 0.65 -1.15 51 1 158 -1
09OCT26 28.50 C 0.99 0.99 0.33 0.33 -0.95 51 69 67 +6
09OCT26 29.00 C 0.62 0.62 0.15 0.14 -0.73 52 265 295 +129
09OCT26 29.50 C 0.37 0.38 0.06 0.06 -0.49 57 235 379 +63
09OCT26 30.00 C 0.17 0.17 0.02 0.02 -0.29 58 542 1,250 +29
09OCT26 30.50 C 0.09 0.09 0.04 0.01 -0.16 65 81 1,118 -64
09OCT26 31.00 C 0.03 0.04 0.03 0.01 -0.08 78 31 1,402 +1
09OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.03 90 0 291 0
09OCT26 32.00 C 0.02 0.02 0.01 0.01 -0.01 103 35 1,121 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 114 0 379 0
09OCT26 33.00 C 0.01 0.01 0.01 0.01 0.00 126 6 348 -6
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 137 0 173 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 148 0 74 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 168 0 206 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 178 0 16 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 188 0 6 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 8.80 -1.17 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 8.58 -1.14 114 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 8.05 -1.26 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 7.55 -1.17 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 7.08 -1.16 93 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 6.56 -1.16 69 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 6.06 -1.16 63 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 5.56 -1.16 57 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 5.06 -1.16 51 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 4.56 -1.16 45 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 4.07 -1.15 49 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 3.58 -1.23 47 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 3.10 -1.14 47 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 2.64 -1.17 47 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 2.20 -1.10 47 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 1.78 -1.03 46 0 176 0
16OCT26 27.50 C 0.00 0.00 0.00 1.40 -1.04 45 0 161 0
16OCT26 28.00 C 1.18 1.18 1.18 1.06 -0.90 44 1 15 0
16OCT26 28.50 C 0.90 0.90 0.78 0.77 -0.79 43 47 32 +2
16OCT26 29.00 C 0.94 0.96 0.77 0.55 -0.66 44 162 428 +130
16OCT26 29.50 C 0.76 0.76 0.40 0.40 -0.52 45 184 523 +54
16OCT26 30.00 C 0.49 0.49 0.27 0.27 -0.42 45 162 397 +87
16OCT26 30.50 C 0.38 0.40 0.19 0.19 -0.32 47 305 384 +289
16OCT26 31.00 C 0.25 0.25 0.12 0.12 -0.25 46 192 181 +135
16OCT26 31.50 C 0.20 0.20 0.10 0.08 -0.18 47 14 74 -3
16OCT26 32.00 C 0.22 0.22 0.22 0.06 -0.12 49 10 165 +5
16OCT26 32.50 C 0.00 0.00 0.00 0.04 -0.08 50 0 51 0
16OCT26 33.00 C 0.06 0.06 0.06 0.02 -0.06 49 80 223 0
16OCT26 33.50 C 0.06 0.06 0.06 0.01 -0.04 48 40 120 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 3 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.81 -1.16 146 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.56 -1.16 140 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.06 -1.16 122 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.56 -1.16 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.06 -1.16 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.56 -1.16 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.06 -1.16 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.56 -1.17 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.07 -1.16 113 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.57 -1.16 106 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.07 -1.16 99 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.57 -1.16 91 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.07 -1.18 82 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.57 -1.16 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.07 -1.16 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.57 -1.16 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.07 -1.16 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.57 -1.17 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.07 -1.17 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.58 -1.20 64 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.08 -1.16 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.58 -1.16 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.58 -1.16 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.59 -1.16 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.61 -1.14 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.70 -1.07 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.78 -1.03 48 0 0 0
29OCT26 26.00 C 2.91 2.91 2.91 2.91 -0.99 45 30 66 +29
29OCT26 27.00 C 2.23 2.23 2.09 2.09 -1.04 42 60 192 -12
29OCT26 28.00 C 1.86 1.96 1.45 1.45 -0.81 41 158 347 +80
29OCT26 29.00 C 1.27 1.33 0.95 0.95 -0.65 41 433 1,066 +16
29OCT26 30.00 C 1.21 1.22 0.59 0.59 -0.50 41 144 2,569 +35
29OCT26 31.00 C 0.71 0.71 0.37 0.37 -0.34 42 406 3,505 +227
29OCT26 32.00 C 0.38 0.38 0.22 0.22 -0.25 43 723 3,299 +477
29OCT26 33.00 C 0.32 0.32 0.14 0.13 -0.17 44 168 2,520 +43
29OCT26 34.00 C 0.21 0.21 0.09 0.07 -0.13 44 319 1,302 +131
29OCT26 35.00 C 0.09 0.09 0.06 0.04 -0.09 44 22 1,286 +9
29OCT26 36.00 C 0.08 0.08 0.07 0.02 -0.06 44 13 3,859 -8
29OCT26 37.00 C 0.06 0.06 0.04 0.01 -0.04 45 7 1,653 +1
29OCT26 38.00 C 0.04 0.05 0.04 0.01 -0.03 49 69 6,300 +33
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 1,025 0
29OCT26 40.00 C 0.03 0.03 0.03 0.01 0.00 56 110 5,993 +91
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4,350 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,158 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 796 0
29OCT26 45.00 C 0.01 0.01 0.01 0.01 0.00 73 26 3,704 +26
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 900 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4,148 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 132 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.83 -1.16 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.58 -1.17 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.09 -1.16 94 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.59 -1.16 82 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.09 -1.16 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.62 -1.13 103 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.10 -1.16 80 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.64 -1.12 100 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.10 -1.16 57 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.60 -1.16 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.10 -1.17 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.61 -1.16 62 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.11 -1.16 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.61 -1.17 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.15 -1.12 71 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.62 -1.16 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.12 -1.16 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.63 -1.15 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.13 -1.16 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.64 -1.15 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.15 -1.15 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.66 -1.15 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.70 -1.13 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.77 -1.11 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.87 -1.08 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.04 -1.04 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.23 -1.03 47 0 167 0
27NOV26 26.00 C 0.00 0.00 0.00 3.49 -0.93 46 0 168 0
27NOV26 27.00 C 2.91 2.91 2.83 2.83 -0.81 46 60 300 +60
27NOV26 28.00 C 2.76 2.76 2.26 2.26 -0.75 45 95 54 -27
27NOV26 29.00 C 2.11 2.11 1.80 1.80 -0.64 46 70 194 +55
27NOV26 30.00 C 1.70 1.71 1.40 1.40 -0.55 46 284 765 +201
27NOV26 31.00 C 1.34 1.34 1.23 1.10 -0.43 46 68 1,264 +60
27NOV26 32.00 C 1.04 1.04 0.82 0.82 -0.40 46 108 475 +100
27NOV26 33.00 C 0.82 0.82 0.63 0.63 -0.33 47 138 398 -6
27NOV26 34.00 C 0.63 0.63 0.51 0.49 -0.26 47 6 795 +1
27NOV26 35.00 C 0.44 0.44 0.39 0.36 -0.22 47 98 824 -76
27NOV26 36.00 C 0.40 0.40 0.31 0.27 -0.18 48 22 468 -8
27NOV26 37.00 C 0.30 0.30 0.23 0.20 -0.14 48 21 798 -12
27NOV26 38.00 C 0.29 0.29 0.22 0.15 -0.11 48 73 922 -51
27NOV26 39.00 C 0.15 0.15 0.15 0.11 -0.08 48 52 677 +45
27NOV26 40.00 C 0.15 0.15 0.14 0.08 -0.07 49 14 3,228 -4
27NOV26 41.00 C 0.11 0.11 0.11 0.06 -0.05 49 10 565 0
27NOV26 42.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 1,971 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 549 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 622 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 302 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 130 0
27NOV26 47.00 C 0.06 0.06 0.06 0.01 -0.01 51 2 135 +2
27NOV26 48.00 C 0.05 0.05 0.05 0.01 0.00 53 2 97 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 178 0
27NOV26 50.00 C 0.04 0.04 0.04 0.01 0.00 56 4 1,616 +4
27NOV26 52.50 C 0.03 0.03 0.03 0.01 0.00 61 4 90 +4
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 118 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
27NOV26 65.00 C 0.01 0.01 0.01 0.01 0.00 79 1 5 +1
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 220 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.86 -1.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.70 -1.07 113 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.12 -1.16 72 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.70 -1.12 102 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.21 -1.06 99 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.73 -1.09 98 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.23 -1.04 93 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.73 -1.11 88 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.22 -1.12 82 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.75 -1.03 83 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.23 -1.12 76 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.77 -1.04 77 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.27 -1.05 73 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.72 -1.10 63 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.17 -1.16 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.82 -1.07 67 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.19 -1.15 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.84 -1.08 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.36 -1.09 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.83 -1.13 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.42 -1.05 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.80 -1.20 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.88 -1.09 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.07 -0.96 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.25 -0.89 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.43 -0.90 47 0 0 0
30DEC26 25.00 C 4.64 4.65 4.64 4.70 -0.87 47 62 62 +62
30DEC26 26.00 C 0.00 0.00 0.00 3.98 -0.84 45 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 3.34 -0.80 45 0 0 0
30DEC26 28.00 C 3.16 3.16 3.16 2.80 -0.72 45 15 147 0
30DEC26 29.00 C 2.72 2.72 2.55 2.33 -0.65 45 30 319 0
30DEC26 30.00 C 2.31 2.31 1.92 1.93 -0.57 45 665 1,996 +39
30DEC26 31.00 C 1.61 1.61 1.61 1.59 -0.50 45 8 571 -8
30DEC26 32.00 C 1.51 1.53 1.32 1.31 -0.43 45 52 546 +1
30DEC26 33.00 C 1.08 1.08 1.08 1.07 -0.38 45 6 841 0
30DEC26 34.00 C 1.10 1.12 0.94 0.88 -0.32 46 55 3,870 0
30DEC26 35.00 C 0.94 0.94 0.72 0.72 -0.28 46 147 6,765 +60
30DEC26 36.00 C 0.67 0.67 0.59 0.59 -0.25 46 12 956 +12
30DEC26 37.00 C 0.51 0.51 0.51 0.47 -0.22 46 3 2,015 -3
30DEC26 38.00 C 0.51 0.51 0.43 0.38 -0.19 47 24 694 -1
30DEC26 39.00 C 0.00 0.00 0.00 0.31 -0.16 47 0 1,173 0
30DEC26 40.00 C 0.36 0.36 0.29 0.25 -0.14 47 135 3,315 +26
30DEC26 41.00 C 0.27 0.27 0.27 0.20 -0.12 47 3 1,609 +3
30DEC26 42.00 C 0.24 0.24 0.24 0.16 -0.10 48 5 4,075 -5
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.08 48 0 2,080 0
30DEC26 44.00 C 0.19 0.19 0.19 0.10 -0.08 48 20 731 +13
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.07 48 0 11,893 0
30DEC26 46.00 C 0.14 0.14 0.14 0.07 -0.05 49 12 662 +12
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 4,534 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 2,865 0
30DEC26 50.00 C 0.08 0.08 0.08 0.03 -0.03 49 12 3,876 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 2,880 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 7,314 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 2,551 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7,814 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 112 0 7 0
28JAN27 9.75 C 0.00 0.00 0.00 18.89 -1.16 67 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 18.70 -1.10 92 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 18.14 -1.16 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 17.70 -1.12 82 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 17.21 -1.10 80 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 16.73 -1.09 79 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 16.23 -1.09 75 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 15.73 -1.11 71 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 15.22 -1.12 65 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 14.75 -1.09 67 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 14.23 -1.12 59 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 13.77 -1.08 62 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 13.27 -1.09 59 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 12.72 -1.15 46 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 12.23 -1.18 45 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 11.82 -1.07 55 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 11.27 -1.13 46 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 10.84 -1.08 50 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 10.36 -1.09 49 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 9.86 -1.10 46 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 9.42 -1.07 47 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 8.95 -1.07 46 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 8.07 -1.04 46 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 7.23 -1.00 46 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.43 -0.96 45 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.73 -0.86 46 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.02 -0.88 46 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.36 -0.73 45 0 0 0
28JAN27 27.00 C 4.11 4.11 4.11 3.78 -0.74 45 1 16 +1
28JAN27 28.00 C 0.00 0.00 0.00 3.25 -0.68 45 0 70 0
28JAN27 29.00 C 3.00 3.00 3.00 2.77 -0.63 45 2 136 +2
28JAN27 30.00 C 2.72 2.72 2.72 2.37 -0.57 45 1 264 0
28JAN27 31.00 C 2.01 2.01 2.01 1.99 -0.54 45 3 133 0
28JAN27 32.00 C 0.00 0.00 0.00 1.70 -0.47 45 0 28 0
28JAN27 33.00 C 0.00 0.00 0.00 1.44 -0.43 45 0 0 0
28JAN27 34.00 C 1.33 1.33 1.33 1.22 -0.37 45 1 156 +1
28JAN27 35.00 C 1.06 1.06 1.06 1.03 -0.34 46 6 49 +6
28JAN27 36.00 C 1.10 1.10 0.92 0.86 -0.32 46 163 184 +82
28JAN27 37.00 C 0.88 0.88 0.79 0.71 -0.30 46 100 115 +85
28JAN27 38.00 C 0.00 0.00 0.00 0.59 -0.27 46 0 40 0
28JAN27 39.00 C 0.00 0.00 0.00 0.49 -0.24 46 0 43 0
28JAN27 40.00 C 0.49 0.49 0.49 0.40 -0.22 46 10 40 +10
28JAN27 41.00 C 0.00 0.00 0.00 0.33 -0.19 46 0 0 0
28JAN27 42.00 C 0.43 0.43 0.43 0.27 -0.17 46 45 45 +45
28JAN27 43.00 C 0.00 0.00 0.00 0.23 -0.15 46 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.19 -0.13 46 0 95 0
28JAN27 45.00 C 0.00 0.00 0.00 0.15 -0.12 46 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.13 -0.10 46 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.10 -0.10 46 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.09 -0.08 46 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.07 -0.07 46 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.06 -0.06 46 0 15 0
28JAN27 52.50 C 0.00 0.00 0.00 0.04 -0.05 47 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.94 -1.16 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.70 -1.15 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.26 -1.10 71 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.71 -1.16 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.22 -1.16 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.73 -1.16 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.32 -1.08 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.75 -1.16 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.26 -1.16 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.78 -1.15 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.30 -1.15 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.82 -1.14 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.47 -0.97 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.87 -1.14 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.40 -1.13 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.07 -0.99 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.48 -1.12 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.02 -1.12 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.58 -1.10 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.14 -1.09 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.71 -1.08 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.29 -1.07 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.48 -1.04 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.71 -0.98 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.07 -0.87 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.38 -0.83 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.72 -0.86 46 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 5.12 -0.80 46 0 0 0
30MAR27 27.00 C 4.80 4.80 4.53 4.53 -0.79 46 40 55 +25
30MAR27 28.00 C 0.00 0.00 0.00 4.04 -0.69 46 0 75 0
30MAR27 29.00 C 3.61 3.61 3.61 3.60 -0.63 46 15 96 +15
30MAR27 30.00 C 0.00 0.00 0.00 3.20 -0.58 46 0 114 0
30MAR27 31.00 C 2.86 2.86 2.86 2.81 -0.56 46 15 321 0
30MAR27 32.00 C 2.51 2.51 2.51 2.50 -0.51 46 30 53 +30
30MAR27 33.00 C 2.21 2.21 2.21 2.21 -0.47 46 1 103 0
30MAR27 34.00 C 0.00 0.00 0.00 1.96 -0.43 46 0 415 0
30MAR27 35.00 C 0.00 0.00 0.00 1.71 -0.42 46 0 5,906 0
30MAR27 36.00 C 1.79 1.79 1.79 1.52 -0.38 46 10 460 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 -0.35 47 0 612 0
30MAR27 38.00 C 0.00 0.00 0.00 1.20 -0.32 47 0 928 0
30MAR27 39.00 C 1.17 1.17 1.07 1.06 -0.28 47 9 72 +5
30MAR27 40.00 C 0.98 0.98 0.98 0.93 -0.26 47 4 186 +4
30MAR27 41.00 C 0.00 0.00 0.00 0.82 -0.24 47 0 404 0
30MAR27 42.00 C 0.81 0.81 0.78 0.72 -0.22 47 32 509 +27
30MAR27 43.00 C 0.71 0.71 0.71 0.63 -0.20 47 45 873 +45
30MAR27 44.00 C 0.00 0.00 0.00 0.56 -0.18 47 0 509 0
30MAR27 45.00 C 0.58 0.58 0.58 0.49 -0.16 47 47 6,531 +2
30MAR27 46.00 C 0.00 0.00 0.00 0.43 -0.15 47 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.38 -0.14 48 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.34 -0.12 48 0 1,470 0
30MAR27 49.00 C 0.00 0.00 0.00 0.30 -0.11 48 0 273 0
30MAR27 50.00 C 0.40 0.40 0.40 0.26 -0.10 48 82 639 +80
30MAR27 52.50 C 0.00 0.00 0.00 0.19 -0.08 48 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 -0.07 48 0 3,288 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 -0.05 49 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29JUN27 9.75 C 0.00 0.00 0.00 19.02 -1.16 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.78 -1.15 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.29 -1.16 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.81 -1.15 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.33 -1.15 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.85 -1.15 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.37 -1.15 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.90 -1.14 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.43 -1.13 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.96 -1.13 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.50 -1.12 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.05 -1.11 48 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.60 -1.10 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.15 -1.09 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.71 -1.08 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.28 -1.07 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.86 -1.05 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.44 -1.04 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.03 -1.03 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.63 -1.02 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.24 -1.00 47 0 0 0
29JUN27 20.00 C 10.84 10.84 10.84 10.14 -0.70 53 1 2 +1
29JUN27 21.00 C 0.00 0.00 0.00 9.23 -0.84 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.52 -0.84 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.99 -0.67 50 0 1 0
29JUN27 24.00 C 7.35 7.35 7.35 7.34 -0.64 50 20 20 +20
29JUN27 25.00 C 6.60 6.60 6.60 6.64 -0.73 48 10 85 +10
29JUN27 26.00 C 0.00 0.00 0.00 6.16 -0.64 49 0 184 0
29JUN27 27.00 C 5.79 5.79 5.79 5.43 -0.82 46 15 198 +15
29JUN27 28.00 C 5.48 5.48 5.48 4.96 -0.76 46 15 688 +15
29JUN27 29.00 C 4.95 4.95 4.95 4.58 -0.67 47 30 1,172 +30
29JUN27 30.00 C 0.00 0.00 0.00 4.19 -0.65 47 0 661 0
29JUN27 31.00 C 0.00 0.00 0.00 3.82 -0.63 47 0 572 0
29JUN27 32.00 C 0.00 0.00 0.00 3.49 -0.58 47 0 426 0
29JUN27 33.00 C 0.00 0.00 0.00 3.15 -0.59 47 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 2.88 -0.52 47 0 556 0
29JUN27 35.00 C 0.00 0.00 0.00 2.67 -0.45 47 0 492 0
29JUN27 36.00 C 0.00 0.00 0.00 2.42 -0.45 47 0 235 0
29JUN27 37.00 C 0.00 0.00 0.00 2.21 -0.44 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.02 -0.41 48 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 1.86 -0.37 48 0 347 0
29JUN27 40.00 C 0.00 0.00 0.00 1.70 -0.37 48 0 985 0
29JUN27 41.00 C 0.00 0.00 0.00 1.53 -0.38 48 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.41 -0.40 48 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.28 -0.40 48 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.18 -0.37 48 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.08 -0.34 48 0 591 0
29JUN27 46.00 C 0.00 0.00 0.00 0.97 -0.35 48 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 0.89 -0.34 48 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 0.82 -0.31 48 0 2,123 0
29JUN27 49.00 C 0.00 0.00 0.00 0.75 -0.29 48 0 210 0
29JUN27 50.00 C 0.88 0.88 0.88 0.68 -0.29 48 9 324 -6
29JUN27 52.50 C 0.00 0.00 0.00 0.55 -0.26 49 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.44 -0.23 49 0 1,847 0
29JUN27 57.50 C 0.57 0.57 0.57 0.36 -0.21 49 20 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.28 -0.20 49 0 187 0
29JUN27 62.50 C 0.00 0.00 0.00 0.24 -0.17 49 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.19 -0.16 49 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.16 -0.14 50 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.13 -0.14 50 0 190 0
29JUN27 72.50 C 0.26 0.26 0.26 0.11 -0.12 50 46 86 +46
29JUN27 75.00 C 0.19 0.27 0.19 0.09 -0.11 50 36 12 -10
29JUN27 77.50 C 0.00 0.00 0.00 0.08 -0.10 51 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 -0.10 50 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.05 -0.09 50 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.04 -0.08 50 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.03 -0.08 50 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.02 -0.08 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 -0.08 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.07 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 -0.06 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 19.03 -1.15 48 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.78 -1.16 45 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.30 -1.15 46 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.82 -1.15 46 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.35 -1.14 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.88 -1.14 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.55 -0.99 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.95 -1.12 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.49 -1.12 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.03 -1.11 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.58 -1.11 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.15 -1.09 47 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.72 -1.07 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.28 -1.08 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.87 -1.06 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.46 -1.04 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.05 -1.04 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.67 -1.01 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.28 -1.00 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.19 -0.71 52 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 10.54 -0.98 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.32 -0.82 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.50 -0.93 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.12 -0.66 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.23 -0.88 47 0 0 0
29SEP27 24.00 C 7.63 7.63 7.63 7.63 -0.87 47 15 15 +15
29SEP27 25.00 C 0.00 0.00 0.00 7.26 -0.62 48 0 35 0
29SEP27 26.00 C 0.00 0.00 0.00 6.79 -0.58 49 0 135 0
29SEP27 27.00 C 0.00 0.00 0.00 6.08 -0.77 46 0 105 0
29SEP27 28.00 C 0.00 0.00 0.00 5.64 -0.77 47 0 76 0
29SEP27 29.00 C 5.31 5.31 5.31 5.28 -0.69 47 1 120 +1
29SEP27 30.00 C 0.00 0.00 0.00 4.91 -0.65 47 0 1,404 0
29SEP27 31.00 C 0.00 0.00 0.00 4.56 -0.64 47 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 4.24 -0.60 47 0 55 0
29SEP27 33.00 C 0.00 0.00 0.00 3.92 -0.55 47 0 76 0
29SEP27 34.00 C 0.00 0.00 0.00 3.65 -0.56 48 0 40 0
29SEP27 35.00 C 3.44 3.45 3.44 3.40 -0.53 48 40 27 -30
29SEP27 36.00 C 0.00 0.00 0.00 3.17 -0.49 48 0 37 0
29SEP27 37.00 C 0.00 0.00 0.00 2.95 -0.47 48 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 2.75 -0.47 48 0 122 0
29SEP27 39.00 C 0.00 0.00 0.00 2.56 -0.46 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.38 -0.47 48 0 99 0
29SEP27 41.00 C 0.00 0.00 0.00 2.19 -0.51 48 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 2.03 -0.53 48 0 112 0
29SEP27 43.00 C 0.00 0.00 0.00 1.90 -0.51 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.77 -0.49 48 0 1 0
29SEP27 45.00 C 1.90 1.90 1.90 1.63 -0.53 48 4 8 +4
29SEP27 46.00 C 0.00 0.00 0.00 1.52 -0.54 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.42 -0.53 48 0 0 0
29SEP27 48.00 C 1.48 1.48 1.48 1.32 -0.53 48 1 3 0
29SEP27 49.00 C 0.00 0.00 0.00 1.22 -0.53 48 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.12 -0.55 48 0 73 0
29SEP27 52.50 C 0.00 0.00 0.00 0.95 -0.55 48 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 0.79 -0.55 48 0 234 0
29SEP27 57.50 C 0.00 0.00 0.00 0.67 -0.54 48 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.56 -0.55 48 0 133 0
29SEP27 62.50 C 0.00 0.00 0.00 0.48 -0.53 49 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.40 -0.52 48 0 46 0
29SEP27 67.50 C 0.00 0.00 0.00 0.34 -0.52 49 0 26 0
29SEP27 70.00 C 0.00 0.00 0.00 0.29 -0.51 49 0 15 0
29SEP27 72.50 C 0.52 0.52 0.52 0.25 -0.50 49 34 0 -34
29SEP27 75.00 C 0.00 0.00 0.00 0.21 -0.48 49 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.18 -0.47 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.16 -0.46 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.13 -0.47 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.12 -0.45 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.10 -0.46 49 0 61 0
TOTAL CALL 8,537 244,370 +3,121
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 151 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 0.00 119 0 13 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 200 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
09OCT26 27.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 74 0
09OCT26 28.00 P 0.04 0.13 0.04 0.11 +0.07 52 136 234 -33
09OCT26 28.50 P 0.08 0.29 0.08 0.28 +0.18 50 173 640 +65
09OCT26 29.00 P 0.20 0.60 0.19 0.59 +0.41 51 299 1,020 +72
09OCT26 29.50 P 0.43 1.02 0.40 1.01 +0.67 54 608 526 -380
09OCT26 30.00 P 0.76 1.48 0.76 1.47 +0.87 53 126 563 -65
09OCT26 30.50 P 1.37 1.58 1.37 1.98 +1.02 75 9 263 -1
09OCT26 31.00 P 0.00 0.00 0.00 2.48 +1.09 89 0 45 -104
09OCT26 31.50 P 0.00 0.00 0.00 2.98 +1.15 103 0 8 -7
09OCT26 32.00 P 0.00 0.00 0.00 3.47 +1.15 105 0 15 -30
09OCT26 32.50 P 0.00 0.00 0.00 3.97 +1.10 117 0 3 -9
09OCT26 33.00 P 0.00 0.00 0.00 4.47 +1.15 129 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 4.97 +1.15 140 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 5.47 +1.17 152 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 5.97 +1.17 162 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 6.47 +1.16 172 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 6.97 +1.12 182 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 7.47 +1.17 192 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 7.97 +1.17 202 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 8.47 +1.15 212 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 8.97 +1.17 222 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 9.47 +1.17 231 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 9.97 +1.16 240 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 10.47 +1.15 249 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 10.97 +1.17 259 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 11.47 +1.16 267 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 11.97 +1.16 275 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 12.47 +1.15 283 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
16OCT26 25.50 P 0.03 0.05 0.03 0.05 +0.03 49 145 245 +145
16OCT26 26.00 P 0.08 0.08 0.08 0.09 +0.05 48 102 102 +102
16OCT26 26.50 P 0.00 0.00 0.00 0.14 +0.08 47 0 0 0
16OCT26 27.00 P 0.11 0.22 0.11 0.22 +0.13 46 77 86 +74
16OCT26 27.50 P 0.21 0.33 0.21 0.33 +0.18 44 50 106 +46
16OCT26 28.00 P 0.27 0.50 0.27 0.50 +0.28 44 69 430 +6
16OCT26 28.50 P 0.41 0.72 0.41 0.72 +0.38 44 127 123 +86
16OCT26 29.00 P 0.59 1.00 0.59 1.00 +0.50 44 93 195 +34
16OCT26 29.50 P 0.87 1.24 0.87 1.33 +0.62 44 401 416 +396
16OCT26 30.00 P 1.13 1.67 1.13 1.72 +0.75 46 55 52 +47
16OCT26 30.50 P 0.00 0.00 0.00 2.14 +0.85 47 0 20 0
16OCT26 31.00 P 0.00 0.00 0.00 2.58 +0.97 48 0 15 0
16OCT26 31.50 P 0.00 0.00 0.00 3.02 +0.97 47 0 45 0
16OCT26 32.00 P 0.00 0.00 0.00 3.50 +1.10 48 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 3.98 +1.05 49 0 2 0
16OCT26 33.00 P 0.00 0.00 0.00 4.47 +1.11 49 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 4.97 +1.14 54 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 5.47 +1.15 58 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 5.97 +1.16 62 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 6.47 +1.16 66 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 6.97 +1.12 69 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 7.47 +1.17 73 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 7.97 +1.17 77 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 8.47 +1.15 81 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 8.97 +1.17 84 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 9.47 +1.17 88 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 9.97 +1.16 91 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 10.47 +1.15 95 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 10.97 +1.17 98 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 11.47 +1.16 101 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 37 0
29OCT26 24.00 P 0.06 0.08 0.06 0.07 +0.04 46 500 1,161 +500
29OCT26 25.00 P 0.11 0.15 0.10 0.15 +0.08 45 785 1,454 +770
29OCT26 26.00 P 0.19 0.28 0.19 0.29 +0.14 44 452 1,577 +203
29OCT26 27.00 P 0.32 0.52 0.32 0.53 +0.24 43 230 1,824 +7
29OCT26 28.00 P 0.58 0.87 0.58 0.85 +0.34 41 458 1,672 +200
29OCT26 29.00 P 0.74 1.38 0.73 1.38 +0.54 42 501 4,029 +24
29OCT26 30.00 P 1.24 2.03 1.24 2.03 +0.68 42 145 6,525 -27
29OCT26 31.00 P 2.21 2.73 2.18 2.79 +0.81 43 107 1,572 +4
29OCT26 32.00 P 3.06 3.58 3.05 3.57 +0.88 38 803 1,519 -120
29OCT26 33.00 P 0.00 0.00 0.00 4.54 +1.00 43 4 900 -4
29OCT26 34.00 P 5.25 5.25 5.25 5.49 +1.04 43 3 3,113 0
29OCT26 35.00 P 6.18 6.45 6.18 6.47 +0.93 44 15 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 7.47 +1.14 49 0 645 0
29OCT26 37.00 P 0.00 0.00 0.00 8.47 +1.15 54 0 621 -47
29OCT26 38.00 P 0.00 0.00 0.00 9.47 +1.16 58 0 5,403 0
29OCT26 39.00 P 0.00 0.00 0.00 10.47 +1.15 63 0 197 0
29OCT26 40.00 P 0.00 0.00 0.00 11.60 +1.23 89 0 4,918 -108
29OCT26 41.00 P 12.00 12.00 12.00 12.47 +1.15 71 40 466 -205
29OCT26 42.00 P 12.82 13.01 12.82 13.46 +1.15 0 51 430 -145
29OCT26 43.00 P 13.86 14.14 13.86 14.46 +1.16 0 54 355 0
29OCT26 44.00 P 14.81 15.47 14.81 15.46 +1.16 0 157 562 0
29OCT26 45.00 P 0.00 0.00 0.00 16.46 +1.16 0 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 17.46 +1.16 0 0 30 0
29OCT26 47.00 P 17.81 17.83 17.81 18.46 +1.16 0 48 94 0
29OCT26 48.00 P 0.00 0.00 0.00 19.46 +1.16 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.46 +1.16 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.46 +1.16 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.96 +1.16 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.46 +1.16 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.96 +1.16 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.46 +1.16 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.96 +1.16 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.46 +1.16 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.96 +1.16 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.46 +1.16 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.96 +1.16 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.46 +1.16 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.96 +1.16 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 51.46 +1.16 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 53.96 +1.16 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 56.46 +1.16 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 58.96 +1.16 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 61.46 +1.16 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 63.96 +1.16 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 66.46 +1.16 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 68.96 +1.16 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 71.46 +1.16 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 73.96 +1.16 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 76.46 +1.16 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 78.96 +1.16 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 81.46 +1.16 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 83.96 +1.16 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 86.46 +1.16 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 41 0
27NOV26 21.00 P 0.00 0.00 0.00 0.07 +0.03 48 0 42 0
27NOV26 22.00 P 0.15 0.15 0.15 0.13 +0.05 47 15 123 +15
27NOV26 23.00 P 0.00 0.00 0.00 0.23 +0.09 47 0 163 0
27NOV26 24.00 P 0.00 0.00 0.00 0.38 +0.14 47 0 886 0
27NOV26 25.00 P 0.51 0.59 0.51 0.59 +0.20 47 32 1,202 0
27NOV26 26.00 P 0.63 0.85 0.63 0.86 +0.26 47 220 1,071 -8
27NOV26 27.00 P 0.95 1.20 0.95 1.17 +0.31 45 67 1,591 +45
27NOV26 28.00 P 1.50 1.61 1.50 1.60 +0.41 45 159 1,445 -13
27NOV26 29.00 P 1.57 2.13 1.57 2.11 +0.50 45 272 2,016 +124
27NOV26 30.00 P 2.11 2.71 2.11 2.71 +0.58 45 80 2,767 +4
27NOV26 31.00 P 3.09 3.09 3.09 3.42 +0.69 46 30 2,259 +22
27NOV26 32.00 P 0.00 0.00 0.00 4.17 +0.79 46 0 1,993 0
27NOV26 33.00 P 0.00 0.00 0.00 4.98 +0.86 47 4 728 0
27NOV26 34.00 P 5.58 5.58 5.58 5.85 +0.92 48 5 541 0
27NOV26 35.00 P 0.00 0.00 0.00 6.74 +0.96 48 0 328 0
27NOV26 36.00 P 7.60 7.60 7.60 7.60 +1.03 46 20 435 -20
27NOV26 37.00 P 0.00 0.00 0.00 8.55 +0.98 47 0 208 0
27NOV26 38.00 P 9.70 9.70 9.70 9.52 +1.08 48 4 489 0
27NOV26 39.00 P 0.00 0.00 0.00 10.47 +1.06 45 0 631 0
27NOV26 40.00 P 11.04 11.04 11.04 11.60 +1.22 61 67 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 12.47 +1.11 51 0 158 -357
27NOV26 42.00 P 13.49 13.49 13.47 13.46 +1.11 0 300 3,256 -906
27NOV26 43.00 P 0.00 0.00 0.00 14.46 +1.13 0 0 485 0
27NOV26 44.00 P 0.00 0.00 0.00 15.46 +1.11 0 0 114 0
27NOV26 45.00 P 0.00 0.00 0.00 16.46 +1.12 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.46 +1.16 0 0 19 0
27NOV26 47.00 P 0.00 0.00 0.00 18.46 +1.16 0 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 19.46 +1.16 0 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 20.46 +1.16 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.46 +1.16 0 0 3 0
27NOV26 52.50 P 0.00 0.00 0.00 23.96 +1.16 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.46 +1.16 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.96 +1.16 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.46 +1.16 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.96 +1.16 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.46 +1.16 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.96 +1.16 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.46 +1.16 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.96 +1.16 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.46 +1.16 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.96 +1.16 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 51.46 +1.16 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 53.96 +1.15 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 56.46 +1.15 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 58.96 +1.16 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 61.46 +1.16 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 63.96 +1.16 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 66.46 +1.16 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 68.96 +1.16 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 71.46 +1.16 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 73.96 +1.16 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 76.46 +1.16 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 78.96 +1.16 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 81.46 +1.16 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 83.96 +1.16 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 86.46 +1.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 18 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 27 0
30DEC26 19.00 P 0.12 0.12 0.12 0.07 +0.03 47 45 186 +45
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.04 47 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 +0.05 47 0 82 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 +0.07 46 0 299 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 +0.12 46 0 128 0
30DEC26 23.00 P 0.41 0.41 0.41 0.47 +0.16 46 1 550 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.67 +0.20 46 0 852 0
30DEC26 25.00 P 0.89 0.89 0.89 0.93 +0.25 46 15 975 +15
30DEC26 26.00 P 1.24 1.24 1.24 1.23 +0.29 45 5 802 0
30DEC26 27.00 P 1.50 1.61 1.50 1.61 +0.36 45 92 6,702 +2
30DEC26 28.00 P 1.80 2.08 1.78 2.06 +0.44 44 94 597 +47
30DEC26 29.00 P 2.09 2.60 2.09 2.60 +0.51 45 299 1,949 +200
30DEC26 30.00 P 2.80 3.18 2.79 3.21 +0.60 45 52 1,683 -28
30DEC26 31.00 P 3.25 3.77 3.25 3.85 +0.65 45 17 1,871 0
30DEC26 32.00 P 4.48 4.48 4.48 4.57 +0.74 45 80 1,084 0
30DEC26 33.00 P 5.27 5.50 5.25 5.43 +0.93 47 18 938 -3
30DEC26 34.00 P 0.00 0.00 0.00 5.95 +0.56 41 0 5,949 0
30DEC26 35.00 P 6.64 6.90 6.64 7.01 +0.81 47 17 7,407 +13
30DEC26 36.00 P 0.00 0.00 0.00 7.85 +0.81 46 0 761 0
30DEC26 37.00 P 0.00 0.00 0.00 8.68 +0.78 44 0 3,547 0
30DEC26 38.00 P 0.00 0.00 0.00 9.61 +0.82 44 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 10.55 +0.97 44 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 11.60 +1.02 50 0 12,495 0
30DEC26 41.00 P 0.00 0.00 0.00 12.51 +0.99 47 0 3,086 0
30DEC26 42.00 P 13.60 13.60 13.60 13.60 +1.21 55 1 5,906 -1
30DEC26 43.00 P 0.00 0.00 0.00 14.47 +1.00 47 0 1,455 0
30DEC26 44.00 P 14.68 14.68 14.68 15.46 +1.11 0 16 1,018 +16
30DEC26 45.00 P 0.00 0.00 0.00 16.46 +1.12 0 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 17.46 +1.09 0 0 2,513 0
30DEC26 47.00 P 0.00 0.00 0.00 18.46 +1.12 0 0 4,684 0
30DEC26 48.00 P 0.00 0.00 0.00 19.46 +1.16 0 0 590 0
30DEC26 49.00 P 0.00 0.00 0.00 20.46 +1.12 0 0 75 -105
30DEC26 50.00 P 0.00 0.00 0.00 21.46 +1.15 0 0 484 -1,614
30DEC26 52.50 P 0.00 0.00 0.00 23.96 +1.16 0 0 101 -124
30DEC26 55.00 P 0.00 0.00 0.00 26.46 +1.16 0 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 28.96 +1.16 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 31.46 +1.12 0 0 296 0
30DEC26 62.50 P 0.00 0.00 0.00 33.96 +1.16 0 0 0 0
30DEC26 65.00 P 35.81 35.81 35.81 36.46 +1.09 0 24 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 38.96 +1.16 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 41.46 +1.16 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.96 +1.12 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 46.46 +1.16 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 48.96 +1.16 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.46 +1.16 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 53.96 +1.15 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 56.46 +1.15 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 58.96 +1.12 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 61.46 +1.11 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 63.96 +1.16 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 66.46 +1.12 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 68.96 +1.16 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 71.46 +1.11 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 73.96 +1.16 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 76.46 +1.16 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 78.96 +1.16 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 81.46 +1.16 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 83.96 +1.16 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 86.46 +1.16 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 88.96 +1.12 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 91.46 +1.16 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 93.96 +1.16 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 96.46 +1.16 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 98.96 +1.12 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 101.46 +1.16 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 103.96 +1.12 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 106.46 +1.12 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 108.96 +1.16 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 111.46 +1.16 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 113.96 +1.13 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 116.46 +1.16 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 118.96 +1.16 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 121.46 +1.14 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.05 +0.03 47 0 6 0
28JAN27 17.50 P 0.00 0.00 0.00 0.06 +0.03 46 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.08 +0.04 46 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.11 +0.05 47 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.14 +0.06 47 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.17 +0.07 46 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.22 +0.09 46 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.33 +0.12 46 0 60 0
28JAN27 22.00 P 0.00 0.00 0.00 0.48 +0.16 46 0 61 0
28JAN27 23.00 P 0.61 0.65 0.61 0.69 +0.21 46 60 120 +60
28JAN27 24.00 P 0.00 0.00 0.00 0.92 +0.24 45 0 64 0
28JAN27 25.00 P 1.06 1.09 1.06 1.20 +0.26 45 34 171 +34
28JAN27 26.00 P 1.50 1.50 1.50 1.54 +0.31 45 2 181 +2
28JAN27 27.00 P 0.00 0.00 0.00 1.95 +0.38 45 0 128 0
28JAN27 28.00 P 1.96 2.11 1.96 2.42 +0.44 44 45 341 +45
28JAN27 29.00 P 2.60 2.60 2.60 2.95 +0.51 44 15 98 +15
28JAN27 30.00 P 3.30 3.30 3.30 3.53 +0.56 44 5 51 +5
28JAN27 31.00 P 3.74 3.74 3.74 4.20 +0.64 45 15 71 +15
28JAN27 32.00 P 0.00 0.00 0.00 4.89 +0.70 45 0 21 0
28JAN27 33.00 P 0.00 0.00 0.00 5.64 +0.80 45 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.23 +0.66 42 0 61 0
28JAN27 35.00 P 0.00 0.00 0.00 7.08 +0.56 43 0 2 0
28JAN27 36.00 P 0.00 0.00 0.00 8.07 +0.77 46 0 0 0
28JAN27 37.00 P 8.13 8.13 8.13 8.79 +0.66 42 4 8 +4
28JAN27 38.00 P 0.00 0.00 0.00 9.78 +0.92 45 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 10.69 +0.95 45 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 11.61 +0.96 45 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 12.57 +1.01 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 13.60 +1.11 49 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 14.50 +1.03 46 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 15.48 +1.08 46 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 16.47 +1.11 46 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 17.46 +1.09 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 18.46 +1.12 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 19.46 +1.15 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 20.46 +1.12 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 21.46 +1.15 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 23.96 +1.16 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 26.46 +1.16 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 28.96 +1.16 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 31.46 +1.12 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 33.96 +1.16 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 36.46 +1.09 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 38.96 +1.16 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 41.46 +1.16 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 43.96 +1.12 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 46.46 +1.16 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 48.96 +1.16 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 16 0
30MAR27 14.50 P 0.09 0.09 0.09 0.04 +0.01 47 6 6 +6
30MAR27 15.00 P 0.11 0.11 0.11 0.05 +0.01 47 6 6 +6
30MAR27 15.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 +0.03 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 +0.03 46 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 +0.05 46 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.22 +0.05 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.27 +0.06 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 +0.08 46 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 +0.08 46 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.47 +0.10 46 0 304 0
30MAR27 21.00 P 0.68 0.68 0.68 0.64 +0.12 46 9 687 0
30MAR27 22.00 P 0.00 0.00 0.00 0.86 +0.16 46 0 282 0
30MAR27 23.00 P 0.00 0.00 0.00 1.11 +0.19 46 0 2,173 0
30MAR27 24.00 P 1.31 1.38 1.31 1.41 +0.23 46 7 419 0
30MAR27 25.00 P 1.55 1.71 1.55 1.75 +0.29 45 8 431 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.13 +0.32 45 0 400 0
30MAR27 27.00 P 2.52 2.56 2.52 2.59 +0.40 45 3 369 +1
30MAR27 28.00 P 2.77 3.01 2.77 3.05 +0.43 45 5 701 0
30MAR27 29.00 P 0.00 0.00 0.00 3.60 +0.48 45 0 3,339 0
30MAR27 30.00 P 0.00 0.00 0.00 4.19 +0.54 45 0 4,636 0
30MAR27 31.00 P 0.00 0.00 0.00 4.85 +0.62 45 0 10,257 0
30MAR27 32.00 P 0.00 0.00 0.00 5.49 +0.60 45 0 423 0
30MAR27 33.00 P 0.00 0.00 0.00 6.24 +0.72 46 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.98 +0.73 46 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 7.77 +0.83 46 0 1,493 0
30MAR27 36.00 P 0.00 0.00 0.00 8.38 +0.63 44 0 1,382 0
30MAR27 37.00 P 0.00 0.00 0.00 9.26 +0.59 44 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 10.12 +0.67 45 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 11.08 +0.91 46 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 11.86 +0.63 44 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 12.80 +0.90 45 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 13.77 +0.97 47 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 14.71 +1.01 47 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 15.50 +0.89 41 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 16.59 +0.93 47 0 6,227 0
30MAR27 46.00 P 0.00 0.00 0.00 17.56 +1.07 47 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 18.52 +1.08 47 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 19.50 +1.10 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 20.48 +1.11 48 0 113 0
30MAR27 50.00 P 21.46 21.46 21.46 21.53 +1.04 52 6 676 0
30MAR27 52.50 P 0.00 0.00 0.00 23.96 +1.15 0 0 88 0
30MAR27 55.00 P 0.00 0.00 0.00 26.46 +1.16 0 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 28.96 +1.16 0 0 484 0
30MAR27 60.00 P 0.00 0.00 0.00 31.46 +1.12 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.96 +1.16 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.46 +1.09 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.96 +1.16 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.46 +1.16 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.96 +1.12 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.46 +1.16 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.96 +1.16 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 51.46 +1.16 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 53.96 +1.03 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 56.46 +1.03 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 58.96 +1.12 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 61.46 +1.11 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 63.96 +1.16 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 66.46 +1.12 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 68.96 +1.16 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 71.46 +1.11 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 73.96 +1.16 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 76.46 +1.16 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 78.96 +1.16 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 81.46 +1.16 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 83.96 +1.16 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 86.46 +1.16 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 +0.05 48 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 +0.06 48 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.24 +0.07 48 0 30 0
29JUN27 16.00 P 0.39 0.39 0.39 0.29 +0.08 48 10 40 0
29JUN27 16.50 P 0.43 0.44 0.43 0.35 +0.09 48 17 290 -17
29JUN27 17.00 P 0.00 0.00 0.00 0.42 +0.11 48 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.49 +0.12 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.57 +0.15 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.66 +0.17 48 0 30 0
29JUN27 19.00 P 0.79 0.79 0.79 0.75 +0.16 48 10 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.87 +0.19 48 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.98 +0.20 48 0 322 0
29JUN27 21.00 P 0.00 0.00 0.00 1.23 +0.22 48 0 110 0
29JUN27 22.00 P 1.39 1.53 1.39 1.50 +0.22 47 24 256 +16
29JUN27 23.00 P 1.78 1.78 1.78 1.81 +0.24 47 11 145 0
29JUN27 24.00 P 0.00 0.00 0.00 2.17 +0.28 47 0 37 0
29JUN27 25.00 P 2.40 2.59 2.40 2.56 +0.32 47 10 198 -2
29JUN27 26.00 P 3.03 3.03 3.03 3.00 +0.36 47 15 89 0
29JUN27 27.00 P 3.20 3.20 3.20 3.47 +0.39 46 30 277 +30
29JUN27 28.00 P 3.75 3.98 3.75 3.97 +0.42 46 16 88 +14
29JUN27 29.00 P 0.00 0.00 0.00 4.54 +0.48 46 0 468 0
29JUN27 30.00 P 4.75 4.97 4.75 5.13 +0.52 46 16 543 +1
29JUN27 31.00 P 5.50 5.50 5.50 5.77 +0.57 47 15 1,302 0
29JUN27 32.00 P 6.09 6.09 6.09 6.42 +0.57 47 15 717 +15
29JUN27 33.00 P 7.10 7.10 7.10 7.01 +0.50 46 20 3,771 0
29JUN27 34.00 P 0.00 0.00 0.00 7.69 +0.41 45 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 8.43 +0.43 46 0 816 0
29JUN27 36.00 P 0.00 0.00 0.00 9.28 +0.56 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.97 +0.49 46 0 335 0
29JUN27 38.00 P 0.00 0.00 0.00 10.81 +0.55 46 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 11.71 +0.73 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 12.55 +0.76 47 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 13.38 +0.77 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 14.27 +0.80 48 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 15.06 +0.65 46 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 15.99 +0.72 47 0 214 0
29JUN27 45.00 P 17.00 17.00 17.00 16.95 +0.84 48 30 192 +30
29JUN27 46.00 P 0.00 0.00 0.00 17.86 +0.88 48 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 18.70 +0.81 46 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 19.72 +0.92 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 20.67 +0.90 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 21.61 +0.95 48 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 24.03 +1.00 48 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 26.48 +1.04 49 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 28.96 +1.10 0 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 31.46 +1.03 0 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 33.96 +1.16 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.46 +1.03 0 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 38.96 +1.16 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.46 +1.16 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.96 +1.12 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.46 +1.16 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.96 +1.16 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 51.46 +1.16 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 53.96 +1.03 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 56.46 +1.03 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 58.96 +1.12 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 61.46 +1.11 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 63.96 +1.16 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 66.46 +1.12 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 68.96 +1.16 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 71.46 +1.11 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 73.96 +1.16 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 76.46 +1.16 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 78.96 +1.16 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 81.46 +1.16 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 83.96 +1.16 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 86.46 +1.16 0 0 0 0
29SEP27 9.75 P 0.10 0.10 0.10 0.02 +0.01 46 22 22 +22
29SEP27 10.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 840 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.08 +0.03 48 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.13 +0.04 48 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 +0.05 47 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.20 +0.06 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.24 +0.07 47 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.29 +0.07 48 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.35 +0.09 47 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.41 +0.10 47 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 0.48 +0.10 47 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.56 +0.12 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.65 +0.15 47 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.74 +0.14 47 0 0 0
29SEP27 18.00 P 0.90 0.90 0.90 0.85 +0.16 47 3 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.97 +0.19 48 0 0 0
29SEP27 19.00 P 1.10 1.14 1.10 1.09 +0.19 48 22 20 +15
29SEP27 19.50 P 0.00 0.00 0.00 1.21 +0.19 48 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.36 +0.22 48 0 6 0
29SEP27 21.00 P 1.65 1.67 1.65 1.66 +0.24 48 20 27 +20
29SEP27 22.00 P 0.00 0.00 0.00 1.99 +0.26 47 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 2.35 +0.26 47 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.74 +0.29 47 0 4 0
29SEP27 25.00 P 3.23 3.23 3.23 3.17 +0.32 47 3 110 0
29SEP27 26.00 P 0.00 0.00 0.00 3.64 +0.36 47 0 4,513 0
29SEP27 27.00 P 0.00 0.00 0.00 4.14 +0.39 47 0 227 0
29SEP27 28.00 P 4.65 4.65 4.65 4.67 +0.43 47 30 202 +30
29SEP27 29.00 P 5.10 5.25 5.10 5.25 +0.47 47 2 701 +2
29SEP27 30.00 P 5.51 5.60 5.51 5.84 +0.50 47 35 1,989 +5
29SEP27 31.00 P 0.00 0.00 0.00 6.46 +0.53 47 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 7.08 +0.51 47 0 103 0
29SEP27 33.00 P 7.65 7.65 7.65 7.70 +0.44 46 20 271 0
29SEP27 34.00 P 0.00 0.00 0.00 8.41 +0.30 47 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 9.09 +0.28 46 0 125 0
29SEP27 36.00 P 0.00 0.00 0.00 9.85 +0.46 46 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 10.66 +0.56 47 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 11.40 +0.47 47 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.22 +0.53 47 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 13.04 +0.57 47 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 13.89 +0.54 47 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 14.69 +0.59 47 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 15.54 +0.60 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.39 +0.60 47 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 17.27 +0.52 47 0 39 0
29SEP27 46.00 P 0.00 0.00 0.00 18.14 +0.51 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.11 +0.59 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.01 +0.60 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.92 +0.62 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.84 +0.63 48 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 24.19 +0.66 48 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 26.58 +0.72 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.01 +0.78 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.47 +0.85 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.96 +0.92 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.46 +1.00 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.96 +1.04 0 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 41.46 +1.08 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.96 +1.12 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.46 +1.14 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.96 +1.15 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 51.46 +1.16 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 53.96 +1.03 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 56.46 +1.03 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 58.96 +1.12 0 0 0 0
TOTAL PUT 9,500 229,879 -759
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$ 321.400
09OCT26 260.00 C 0.00 0.00 0.00 62.95 - 286 0 0 -
09OCT26 262.50 C 0.00 0.00 0.00 60.24 +1.49 266 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 58.12 +1.87 272 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 53.92 +0.17 0 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 51.42 +0.17 0 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 48.92 +0.17 0 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 46.42 +0.17 0 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 43.92 +0.17 0 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 41.42 +0.17 0 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 38.93 +0.18 82 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 36.43 +0.18 76 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 33.93 +0.17 71 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 31.43 +0.17 65 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 28.93 +0.16 60 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 26.43 +0.13 55 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 23.93 +0.09 49 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 21.43 +0.03 44 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 16.47 -0.22 46 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 11.67 -0.42 46 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 7.15 -1.09 42 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 3.79 -1.46 45 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 1.64 -1.42 46 0 0 0
09OCT26 330.00 C 1.50 1.50 1.50 0.56 -1.06 46 5 32 -5
09OCT26 335.00 C 0.41 0.41 0.41 0.16 -0.61 47 3 3 -2
09OCT26 340.00 C 0.00 0.00 0.00 0.04 -0.31 48 0 24 0
09OCT26 345.00 C 0.00 0.00 0.00 0.01 -0.13 50 0 17 0
09OCT26 350.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 85 0
09OCT26 355.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
09OCT26 360.00 C 0.05 0.05 0.05 0.01 0.00 76 3 0 -3
09OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
09OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
09OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 109 0 31 0
09OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 62.95 - 98 0 0 -
16OCT26 262.50 C 0.00 0.00 0.00 60.24 +1.30 91 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 58.12 +1.66 94 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 54.12 +0.14 47 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 51.64 +0.13 48 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 49.16 +0.10 47 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 46.69 +0.08 47 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 44.24 +0.06 47 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 41.80 +0.02 47 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 39.38 -0.02 47 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 36.99 -0.06 47 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 34.62 -0.11 47 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 32.29 -0.17 47 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 30.01 -0.22 47 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 27.78 -0.28 47 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 25.61 -0.35 47 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 23.50 -0.42 47 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 19.52 -0.54 47 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 15.90 -0.16 47 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 12.30 -0.72 45 0 0 0
16OCT26 320.00 C 11.00 11.00 11.00 9.59 -0.78 46 5 5 +5
16OCT26 325.00 C 8.15 8.15 8.15 7.31 -0.79 46 1 3 0
16OCT26 330.00 C 6.00 6.20 6.00 5.44 -0.76 46 8 16 0
16OCT26 335.00 C 0.00 0.00 0.00 3.95 -0.71 47 0 0 0
16OCT26 340.00 C 2.41 2.41 2.41 2.80 -0.63 47 3 3 +3
16OCT26 345.00 C 2.48 2.48 2.48 1.93 -0.55 47 3 9 +3
16OCT26 350.00 C 0.00 0.00 0.00 1.30 -0.46 47 0 5 0
16OCT26 355.00 C 0.00 0.00 0.00 0.86 -0.36 47 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 0.59 -0.24 48 0 15 0
16OCT26 365.00 C 0.00 0.00 0.00 0.37 -0.22 48 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.22 -0.17 47 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 0.14 -0.11 48 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.08 -0.08 48 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 425.00 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 76.95 +0.11 47 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 72.03 +0.08 48 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 67.14 +0.04 48 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 62.95 +0.64 57 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 58.12 +0.52 55 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 52.85 -0.13 48 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 48.27 -0.21 48 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 43.83 -0.30 48 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 39.54 -0.39 48 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 35.44 -0.48 48 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 31.55 -0.57 48 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 27.88 -0.66 48 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 21.30 -0.79 48 0 15 0
29OCT26 320.00 C 0.00 0.00 0.00 15.32 -0.84 46 0 87 0
29OCT26 330.00 C 11.00 11.02 11.00 11.00 -0.86 47 11 84 +11
29OCT26 340.00 C 0.00 0.00 0.00 7.66 -0.81 47 0 20 0
29OCT26 350.00 C 5.81 5.81 5.81 5.17 -0.72 47 15 154 +15
29OCT26 360.00 C 3.33 3.33 3.33 3.39 -0.61 47 7 155 0
29OCT26 370.00 C 2.42 2.42 2.10 2.28 -0.36 48 4 75 0
29OCT26 380.00 C 0.00 0.00 0.00 1.42 -0.39 48 0 66 0
29OCT26 390.00 C 0.00 0.00 0.00 0.85 -0.29 48 0 99 0
29OCT26 400.00 C 0.00 0.00 0.00 0.49 -0.22 48 0 339 0
29OCT26 410.00 C 0.00 0.00 0.00 0.28 -0.15 48 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 0.16 -0.09 48 0 107 0
29OCT26 430.00 C 0.00 0.00 0.00 0.09 -0.05 48 0 57 0
29OCT26 440.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 66 0
29OCT26 450.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 57 0 158 0
27NOV26 250.00 C 0.00 0.00 0.00 72.42 -0.10 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 68.19 -0.13 40 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 63.99 -0.19 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 61.84 +1.63 55 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 57.75 -0.28 55 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 53.90 -0.33 55 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 50.09 -0.34 55 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 45.14 -1.82 51 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 41.76 -0.42 51 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 38.59 -0.50 52 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 35.57 -0.50 52 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 30.01 -0.57 53 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 25.08 -0.61 53 0 55 0
27NOV26 330.00 C 0.00 0.00 0.00 20.74 -0.62 54 0 45 0
27NOV26 340.00 C 0.00 0.00 0.00 16.98 -0.64 54 0 46 0
27NOV26 350.00 C 0.00 0.00 0.00 13.90 -0.62 54 0 40 0
27NOV26 360.00 C 0.00 0.00 0.00 11.25 -0.58 54 0 145 0
27NOV26 370.00 C 0.00 0.00 0.00 8.97 -0.52 54 0 361 0
27NOV26 380.00 C 7.02 7.02 7.02 7.16 -0.52 54 15 126 +15
27NOV26 390.00 C 5.61 5.61 5.61 5.87 -0.27 55 15 154 +3
27NOV26 400.00 C 0.00 0.00 0.00 4.58 -0.23 55 0 90 0
27NOV26 410.00 C 0.00 0.00 0.00 3.59 -0.39 55 0 45 0
27NOV26 420.00 C 0.00 0.00 0.00 2.80 -0.30 55 0 89 0
27NOV26 430.00 C 0.00 0.00 0.00 2.12 -0.31 55 0 81 0
27NOV26 440.00 C 0.00 0.00 0.00 1.67 -0.23 55 0 83 0
27NOV26 450.00 C 0.00 0.00 0.00 1.26 -0.19 55 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 0.97 -0.17 55 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 0.73 -0.12 55 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 0.55 -0.12 55 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 0.42 -0.08 55 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.31 -0.08 55 0 19 0
30DEC26 245.00 C 77.90 77.90 77.15 77.57 -0.73 33 22 152 +22
30DEC26 250.00 C 0.00 0.00 0.00 73.34 +0.02 42 0 52 0
30DEC26 255.00 C 68.95 68.95 68.95 69.25 +0.13 46 13 105 +13
30DEC26 260.00 C 0.00 0.00 0.00 65.24 +0.12 48 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 61.84 +0.51 51 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 59.46 +1.43 57 0 64 0
30DEC26 275.00 C 52.94 52.94 52.94 54.10 -0.13 52 12 151 +12
30DEC26 280.00 C 0.00 0.00 0.00 52.28 +0.09 57 0 15 0
30DEC26 285.00 C 0.00 0.00 0.00 48.79 +0.08 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 45.63 +0.06 57 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 42.57 +0.06 57 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 39.51 +0.06 57 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 34.26 +0.04 57 0 36 0
30DEC26 320.00 C 0.00 0.00 0.00 29.42 +0.90 57 0 50 0
30DEC26 330.00 C 0.00 0.00 0.00 24.40 0.00 55 0 36 0
30DEC26 340.00 C 0.00 0.00 0.00 20.89 0.00 55 0 93 0
30DEC26 350.00 C 0.00 0.00 0.00 17.74 -0.01 56 0 106 0
30DEC26 360.00 C 0.00 0.00 0.00 15.07 -0.02 56 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 13.14 +0.37 57 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 11.09 +0.31 57 0 59 0
30DEC26 390.00 C 0.00 0.00 0.00 9.09 -0.02 56 0 51 0
30DEC26 400.00 C 0.00 0.00 0.00 7.87 +0.21 57 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 6.65 -0.02 57 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 5.54 -0.02 57 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 4.69 -0.03 57 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 3.86 -0.02 57 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 3.29 -0.03 57 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 2.73 -0.02 57 0 136 0
30DEC26 470.00 C 0.00 0.00 0.00 2.29 -0.01 57 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 1.93 -0.01 57 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 1.57 -0.02 57 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 1.34 -0.01 57 0 151 0
30DEC26 510.00 C 0.00 0.00 0.00 1.11 -0.02 57 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 0.91 -0.01 57 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 0.78 -0.01 57 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 0.64 -0.01 57 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 0.53 0.00 57 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 0.45 0.00 57 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.37 -0.01 57 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.30 0.00 57 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.26 0.00 57 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.21 -0.01 56 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.17 0.00 57 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.15 0.00 57 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.13 0.00 57 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.10 0.00 57 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.09 +0.01 57 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.07 0.00 57 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.06 0.00 57 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.05 0.00 57 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.04 0.00 57 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.03 0.00 56 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.02 0.00 55 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 54 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 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 57 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 59 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 61 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 63 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 64 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 66 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 67 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 63.09 -0.27 52 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 61.43 +1.47 57 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 58.04 -0.26 57 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 54.66 -0.36 57 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 51.45 -0.48 57 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 48.55 -0.35 57 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 45.65 -0.43 57 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 42.76 -0.55 57 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 36.78 -0.45 55 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 32.27 -0.50 55 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 28.52 -0.52 56 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 24.98 -0.48 56 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 22.01 -0.52 56 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 19.29 -0.46 56 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 16.92 -0.47 56 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 14.87 -0.43 56 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 12.94 -0.40 56 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 11.78 -0.03 57 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 10.23 -0.41 57 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 8.99 -0.34 57 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 81.77 -0.20 52 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 78.18 -0.28 53 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 74.59 -0.43 53 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 71.45 -0.34 54 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 68.36 -0.35 55 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 65.26 -0.48 55 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 64.25 -0.46 58 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 61.46 +1.48 58 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 58.79 -0.49 58 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 56.17 -0.56 58 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 53.68 +1.13 58 0 30 0
30MAR27 300.00 C 0.00 0.00 0.00 51.20 -0.45 58 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 45.51 -0.54 57 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 41.57 -0.48 57 0 91 0
30MAR27 330.00 C 31.39 31.39 31.39 37.92 -0.54 57 15 166 0
30MAR27 340.00 C 0.00 0.00 0.00 34.78 -0.50 57 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 31.64 -0.53 57 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 28.97 -0.49 57 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 26.52 -0.51 57 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 24.09 -0.51 57 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 22.06 -0.46 57 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 20.20 -1.11 57 0 375 0
30MAR27 410.00 C 0.00 0.00 0.00 18.91 -0.49 58 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 17.23 -0.43 58 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 15.82 -0.43 58 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 14.40 -0.44 58 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 12.99 -0.45 58 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 11.96 -0.37 58 0 47 0
30MAR27 470.00 C 0.00 0.00 0.00 10.95 -0.37 58 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 9.93 -0.38 58 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 8.97 -0.34 58 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 8.26 -0.32 58 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 7.56 -0.32 58 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 6.86 -0.32 58 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 6.17 -0.31 58 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 5.69 -0.25 58 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 5.22 -0.25 58 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 4.75 -0.26 58 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 4.28 -0.26 58 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 3.91 -0.18 58 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 3.60 -0.19 58 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.30 -0.19 58 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 2.99 -0.20 58 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 2.69 -0.19 58 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 2.47 -0.14 58 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 2.28 -0.14 58 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 2.09 -0.14 58 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 1.90 -0.14 58 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 1.71 -0.14 58 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 1.55 -0.11 58 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 1.44 -0.10 58 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 1.33 -0.09 58 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 1.21 -0.10 58 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 1.10 -0.10 58 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 0.98 -0.10 58 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 0.91 -0.06 58 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 0.84 -0.07 58 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 0.78 -0.06 58 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 0.71 -0.07 58 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 0.66 -0.05 58 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 0.59 -0.06 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 0.55 -0.03 59 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.51 -0.03 59 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 90.78 -14.20 59 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 88.01 -14.57 59 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 85.34 -14.84 59 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 82.73 -15.07 59 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 80.12 -15.61 60 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 77.52 -16.22 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 75.31 -16.45 60 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 73.13 -16.64 60 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 70.96 -16.83 60 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 68.79 -17.03 60 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 66.62 -17.81 60 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 64.48 -19.94 60 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 60.89 -20.19 61 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 59.11 -18.66 63 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 55.47 -18.98 63 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 52.22 -18.92 63 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 49.28 -18.88 63 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 46.36 -19.17 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 43.43 -19.47 63 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 40.98 -19.29 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 38.69 -18.95 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 36.41 -18.79 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 34.12 -19.05 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 32.13 -19.02 63 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 30.39 -17.26 63 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 28.66 -18.44 63 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 26.93 -18.14 63 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 25.19 -18.04 63 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 23.85 -17.87 63 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 22.57 -17.64 63 0 4 0
29JUN27 490.00 C 0.00 0.00 0.00 21.30 -17.39 63 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 20.03 -17.15 63 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 18.75 -16.92 63 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 17.71 -16.44 63 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 16.80 -16.06 63 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 15.90 -15.87 63 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 14.99 -15.68 63 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 14.09 -15.49 63 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 13.19 -15.29 63 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 12.51 -14.88 63 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 11.89 -14.40 63 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 11.26 -13.94 63 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 10.64 -13.69 63 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 10.02 -13.54 63 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 9.40 -13.39 63 0 48 0
29SEP27 265.00 C 0.00 0.00 0.00 87.29 -8.44 58 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 85.10 -8.64 58 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 83.01 -8.75 58 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 80.94 -8.83 58 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 78.86 -8.93 58 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 76.79 -9.03 58 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 74.72 -9.71 58 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 72.65 -11.77 58 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 69.20 -11.88 59 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 65.78 -11.99 59 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 62.37 -12.08 59 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 59.02 -12.12 59 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 56.28 -11.88 59 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 53.54 -11.99 59 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 50.80 -12.10 59 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 48.07 -12.20 59 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 45.79 -11.85 59 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 43.66 -11.54 59 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 41.52 -11.65 59 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 39.39 -11.76 59 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 37.26 -10.39 60 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 35.57 -11.53 59 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 35.02 -10.05 61 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 33.36 -9.87 61 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 31.70 -10.02 61 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 30.04 -10.17 61 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 28.52 -10.17 60 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 27.31 -9.87 61 0 0 0
TOTAL CALL 160 14,163 +92
09OCT26 260.00 P 0.00 0.00 0.00 0.01 - 138 0 0 -
09OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
09OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
09OCT26 282.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
09OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
09OCT26 292.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 0.01 -0.04 60 0 7 0
09OCT26 297.50 P 0.00 0.00 0.00 0.01 -0.08 55 0 0 0
09OCT26 300.00 P 0.10 0.10 0.10 0.01 -0.14 49 8 19 0
09OCT26 305.00 P 0.00 0.00 0.00 0.05 -0.39 47 0 3 0
09OCT26 310.00 P 0.00 0.00 0.00 0.25 -0.84 47 0 36 0
09OCT26 315.00 P 1.03 1.03 1.03 0.92 -1.40 47 2 15 -2
09OCT26 320.00 P 0.00 0.00 0.00 2.55 -1.75 47 0 128 0
09OCT26 325.00 P 0.00 0.00 0.00 5.43 -1.69 49 0 20 0
09OCT26 330.00 P 0.00 0.00 0.00 9.43 -1.31 53 0 4 0
09OCT26 335.00 P 0.00 0.00 0.00 13.73 -0.82 46 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 18.62 -0.48 47 0 15 0
09OCT26 345.00 P 0.00 0.00 0.00 23.60 -0.30 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 28.60 -0.22 0 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 33.60 -0.20 0 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 38.60 -0.20 0 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 43.60 -0.20 0 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 48.60 -0.20 0 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 53.60 -0.92 0 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 58.60 -1.76 0 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 63.82 -0.61 170 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 68.84 -0.96 182 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 73.86 -1.01 194 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 78.60 -1.28 0 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 83.80 -1.06 206 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 88.60 -1.69 0 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 93.85 -0.62 230 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 98.81 -0.08 235 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 103.60 -1.67 0 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 108.77 -0.69 245 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 113.60 -1.68 0 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 118.83 -1.45 273 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
16OCT26 262.50 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.03 -0.04 48 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.05 -0.05 48 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 0.07 -0.07 48 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 0.10 -0.09 48 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 0.15 -0.12 48 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.21 -0.15 48 0 0 0
16OCT26 282.50 P 0.00 0.00 0.00 0.28 -0.20 47 0 10 0
16OCT26 285.00 P 0.00 0.00 0.00 0.40 -0.24 48 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 0.53 -0.29 48 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 0.71 -0.35 48 0 3 0
16OCT26 292.50 P 0.00 0.00 0.00 0.93 -0.39 48 0 0 0
16OCT26 295.00 P 1.49 1.60 1.49 1.19 -0.50 48 6 7 +6
16OCT26 297.50 P 0.00 0.00 0.00 1.55 -0.52 48 0 0 0
16OCT26 300.00 P 2.37 2.44 2.37 1.94 -0.62 48 15 13 +8
16OCT26 305.00 P 0.00 0.00 0.00 3.00 -0.75 48 0 0 0
16OCT26 310.00 P 0.00 0.00 0.00 4.43 -0.85 48 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 6.26 -0.94 48 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 8.53 -1.00 49 0 1 0
16OCT26 325.00 P 0.00 0.00 0.00 11.25 -1.03 49 0 200 0
16OCT26 330.00 P 0.00 0.00 0.00 14.41 -1.01 50 0 6 0
16OCT26 335.00 P 0.00 0.00 0.00 17.45 -0.93 47 0 14 0
16OCT26 340.00 P 0.00 0.00 0.00 21.27 -0.85 47 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 25.38 -0.76 47 0 4 0
16OCT26 350.00 P 0.00 0.00 0.00 29.75 -0.65 47 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 34.30 -0.56 47 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 39.00 -0.47 47 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 43.81 -0.38 47 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 48.69 -0.32 47 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 53.63 -0.89 47 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 58.60 -1.80 0 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 63.82 -1.47 63 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 68.84 -1.51 68 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 73.86 -1.38 72 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 78.60 -1.66 0 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 83.80 -1.35 77 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 88.60 -1.69 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 93.85 -1.17 86 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 98.81 -1.26 88 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 103.60 -1.67 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.10 -0.06 48 0 122 0
29OCT26 250.00 P 0.00 0.00 0.00 0.16 -0.10 48 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.27 -0.13 48 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 0.43 -0.17 48 0 2 0
29OCT26 265.00 P 0.00 0.00 0.00 0.66 -0.21 48 0 72 0
29OCT26 270.00 P 1.60 1.60 1.60 0.98 -0.30 48 1 60 +1
29OCT26 275.00 P 0.00 0.00 0.00 1.40 -0.40 48 0 201 0
29OCT26 280.00 P 2.54 2.54 2.54 1.95 -0.52 48 1 262 0
29OCT26 285.00 P 0.00 0.00 0.00 2.69 -0.58 48 0 38 0
29OCT26 290.00 P 0.00 0.00 0.00 3.63 -0.65 48 0 44 0
29OCT26 295.00 P 5.54 5.54 5.54 4.76 -0.78 48 12 67 +12
29OCT26 300.00 P 7.01 7.01 7.01 6.09 -0.89 48 4 771 +4
29OCT26 310.00 P 10.40 10.40 9.30 9.66 -1.00 49 190 838 +190
29OCT26 320.00 P 0.00 0.00 0.00 14.25 -1.06 49 0 442 0
29OCT26 330.00 P 0.00 0.00 0.00 19.96 -1.08 50 0 363 0
29OCT26 340.00 P 0.00 0.00 0.00 25.97 -1.81 48 0 909 0
29OCT26 350.00 P 0.00 0.00 0.00 33.41 -0.92 48 0 834 0
29OCT26 360.00 P 0.00 0.00 0.00 41.56 -0.82 48 0 584 0
29OCT26 370.00 P 0.00 0.00 0.00 50.32 -2.21 48 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 61.31 -0.56 60 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 71.11 -0.43 65 0 143 0
29OCT26 400.00 P 0.00 0.00 0.00 80.80 -0.67 69 0 1,002 0
29OCT26 410.00 P 0.00 0.00 0.00 90.90 -0.66 75 0 61 0
29OCT26 420.00 P 0.00 0.00 0.00 101.42 -0.27 84 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 111.39 -0.17 90 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 121.24 -0.12 94 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 131.18 -0.15 98 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 141.03 -0.19 101 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 150.98 -0.17 105 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 160.93 -0.10 109 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 170.88 -0.09 113 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 180.84 -0.12 117 0 2 0
27NOV26 250.00 P 0.00 0.00 0.00 5.66 -0.48 56 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 6.73 -0.57 56 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 8.11 -0.57 56 0 138 0
27NOV26 265.00 P 0.00 0.00 0.00 9.48 -0.62 56 0 3 0
27NOV26 270.00 P 0.00 0.00 0.00 11.17 -0.67 56 0 4 0
27NOV26 275.00 P 14.50 14.50 14.50 12.90 -0.68 56 1 58 +1
27NOV26 280.00 P 15.64 15.64 15.64 14.89 -0.75 56 1 15 +1
27NOV26 285.00 P 0.00 0.00 0.00 17.01 -0.76 56 0 3 0
27NOV26 290.00 P 20.70 20.70 20.70 19.26 -0.81 56 1 18 +1
27NOV26 295.00 P 0.00 0.00 0.00 21.79 -0.81 57 0 27 0
27NOV26 300.00 P 0.00 0.00 0.00 24.32 -0.81 57 0 114 0
27NOV26 310.00 P 0.00 0.00 0.00 30.14 -0.85 57 0 165 0
27NOV26 320.00 P 0.00 0.00 0.00 36.55 -0.85 58 0 109 0
27NOV26 330.00 P 0.00 0.00 0.00 43.47 -0.82 58 0 186 0
27NOV26 340.00 P 0.00 0.00 0.00 50.85 -0.83 59 0 186 0
27NOV26 350.00 P 61.00 61.00 61.00 58.88 -0.77 60 1 175 -1
27NOV26 360.00 P 0.00 0.00 0.00 67.23 -0.69 61 0 181 0
27NOV26 370.00 P 0.00 0.00 0.00 75.85 -0.66 62 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 84.88 -0.62 64 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 94.12 -0.52 66 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 103.52 -0.53 68 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 113.17 -0.44 70 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 122.89 -0.40 73 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 132.76 -0.37 76 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 142.70 -0.31 79 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 152.72 -0.31 83 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 162.79 -0.26 86 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 172.90 -0.26 90 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 183.05 -0.23 94 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 193.22 -0.23 98 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 203.42 -0.20 102 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 9.49 +0.18 57 0 113 0
30DEC26 250.00 P 0.00 0.00 0.00 10.91 +0.22 57 0 6 0
30DEC26 255.00 P 0.00 0.00 0.00 12.34 -0.11 57 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 14.11 -0.12 57 0 22 0
30DEC26 265.00 P 0.00 0.00 0.00 15.90 -0.12 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 17.73 -0.14 58 0 38 0
30DEC26 275.00 P 0.00 0.00 0.00 19.91 -0.14 58 0 30 0
30DEC26 280.00 P 23.90 23.90 23.90 22.09 -0.14 58 1 39 -1
30DEC26 285.00 P 0.00 0.00 0.00 24.32 -0.15 58 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 26.90 -0.16 58 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 29.49 -0.15 58 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 32.08 -0.16 58 0 291 0
30DEC26 310.00 P 40.10 40.10 39.94 38.03 -0.18 58 15 119 +12
30DEC26 320.00 P 0.00 0.00 0.00 44.25 -0.19 59 0 221 0
30DEC26 330.00 P 0.00 0.00 0.00 51.02 -0.19 59 0 74 0
30DEC26 340.00 P 0.00 0.00 0.00 58.16 -0.20 60 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 65.66 -0.20 60 0 431 0
30DEC26 360.00 P 0.00 0.00 0.00 73.56 -0.20 61 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 81.70 -0.20 61 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 90.19 -0.21 62 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 98.87 -0.21 63 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 107.81 -0.20 64 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 116.93 -0.21 66 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 126.19 -0.20 67 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 135.66 -0.20 68 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 145.15 -0.20 70 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 154.87 -0.20 72 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 164.61 -0.20 74 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 174.46 -0.19 76 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 184.37 -0.19 78 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 194.30 -0.19 81 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 204.34 -0.19 83 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 214.39 -0.19 85 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 224.47 -0.18 88 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 234.60 -0.18 91 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 244.74 -0.18 93 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 254.89 -0.18 96 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 265.07 -0.18 98 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 275.26 -0.18 101 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 285.46 -0.17 104 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 295.68 -0.17 106 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 305.89 -0.18 109 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 316.12 -0.17 111 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 326.04 -0.48 113 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 335.92 -0.64 115 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 345.79 -0.66 116 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 355.66 -0.66 117 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 365.54 -0.63 119 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 375.42 -0.66 120 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 385.31 -0.65 121 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 395.21 -0.61 123 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 405.09 -0.65 124 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 414.98 -0.63 125 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 424.88 -0.65 126 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 434.78 -0.62 127 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 444.68 -0.63 128 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 454.59 -0.62 129 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 464.50 -0.62 130 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 474.41 -0.62 131 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 484.32 -0.62 132 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 494.61 -0.69 135 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 504.56 -0.70 136 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 514.50 -0.50 137 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 523.50 -1.50 135 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 533.50 -1.00 136 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 543.50 -1.00 138 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 553.50 -1.00 139 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 563.50 -1.00 140 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 573.50 +0.50 141 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 583.50 +0.50 143 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 593.50 0.00 144 0 17 0
30DEC26 900.00 P 602.17 602.17 602.17 603.50 0.00 145 16 31 0
30DEC26 910.00 P 0.00 0.00 0.00 613.00 -1.00 145 0 95 0
30DEC26 920.00 P 620.86 620.86 620.86 623.50 0.00 148 12 13 0
30DEC26 930.00 P 0.00 0.00 0.00 633.50 -0.50 149 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 643.50 0.00 150 0 86 0
28JAN27 265.00 P 0.00 0.00 0.00 20.30 -0.55 58 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 22.51 -0.55 58 0 13 0
28JAN27 275.00 P 0.00 0.00 0.00 24.72 -0.56 58 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 26.94 -0.57 58 0 1 0
28JAN27 285.00 P 0.00 0.00 0.00 29.41 -0.61 58 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 32.03 -0.61 58 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 34.66 -0.61 58 0 0 0
28JAN27 300.00 P 39.00 39.00 39.00 37.29 -0.63 59 30 30 +30
28JAN27 310.00 P 0.00 0.00 0.00 43.32 -0.64 59 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 49.40 -0.65 59 0 45 0
28JAN27 330.00 P 0.00 0.00 0.00 56.22 -0.66 59 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 63.08 -0.66 60 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 70.55 -0.65 60 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 78.13 -0.64 60 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 86.10 -0.61 61 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 94.30 -0.61 62 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 102.66 -0.56 62 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 111.39 -0.56 63 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 120.14 -0.56 64 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 129.20 -0.50 65 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 20.78 -0.51 59 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 22.67 -0.51 59 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 24.56 -0.54 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 26.80 -0.58 59 0 19 0
30MAR27 265.00 P 0.00 0.00 0.00 29.08 -0.58 59 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 31.36 -0.59 60 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 33.65 -0.60 60 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 36.18 -0.64 60 0 187 0
30MAR27 285.00 P 0.00 0.00 0.00 38.87 -0.64 60 0 136 0
30MAR27 290.00 P 0.00 0.00 0.00 41.56 -0.65 60 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 44.25 -0.66 60 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 46.97 -0.66 60 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 53.12 -0.68 60 0 295 0
30MAR27 320.00 P 0.00 0.00 0.00 59.32 -0.69 60 0 184 0
30MAR27 330.00 P 72.54 72.54 71.89 65.86 -0.70 61 30 207 -28
30MAR27 340.00 P 0.00 0.00 0.00 72.82 -0.71 61 0 144 0
30MAR27 350.00 P 0.00 0.00 0.00 79.81 -0.71 61 0 237 0
30MAR27 360.00 P 0.00 0.00 0.00 87.27 -0.69 62 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 94.95 -0.69 62 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 102.65 -0.70 62 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 110.78 -0.66 63 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 119.08 -0.66 63 0 105 0
30MAR27 410.00 P 0.00 0.00 0.00 127.41 -0.66 63 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 135.99 -0.60 64 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 144.81 -0.60 65 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 153.65 -0.61 65 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 162.55 -0.59 66 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 171.78 -0.53 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 181.04 -0.53 67 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 190.33 -0.52 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 199.70 -0.47 69 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 209.28 -0.45 70 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 218.88 -0.44 71 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 228.50 -0.44 72 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 238.17 -0.40 73 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 247.99 -0.37 75 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 257.83 -0.36 76 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 267.69 -0.35 77 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 277.57 -0.33 79 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 287.53 -0.28 80 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 297.53 -0.28 81 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 307.54 -0.28 83 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 317.58 -0.26 84 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 327.62 -0.25 86 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 337.72 -0.21 87 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 347.83 -0.22 89 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 357.96 -0.21 90 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 368.10 -0.19 92 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 378.24 -0.18 93 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 388.40 -0.17 95 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 398.59 -0.15 96 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 408.77 -0.16 98 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 418.97 -0.14 99 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 429.17 -0.13 101 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 439.37 -0.13 102 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 449.41 -0.29 103 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 459.11 -0.58 104 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 468.97 -0.65 105 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 478.63 -0.69 105 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 488.45 -0.61 106 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 498.49 -0.66 107 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 508.37 -0.63 107 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 518.00 0.00 108 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 32.64 -13.25 64 0 61 0
29JUN27 250.00 P 0.00 0.00 0.00 35.03 -13.28 64 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 37.41 -13.33 64 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 39.81 -13.37 64 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 42.21 -13.69 64 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 44.64 -14.05 64 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 47.43 -14.06 64 0 30 0
29JUN27 280.00 P 61.50 61.50 61.50 50.22 -14.07 64 1 31 +1
29JUN27 285.00 P 0.00 0.00 0.00 53.02 -14.07 64 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 55.82 -14.08 64 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 58.63 -14.81 64 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 61.46 -14.90 64 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 67.82 -15.39 65 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 74.22 -16.05 65 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 80.64 -16.88 65 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 87.49 -17.51 65 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 94.63 -17.98 65 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 101.80 -18.60 65 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 109.00 -19.36 66 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 116.70 -19.72 66 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 124.53 -19.52 66 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 132.39 -19.36 66 0 56 0
29JUN27 410.00 P 0.00 0.00 0.00 140.28 -19.54 67 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 148.49 -19.42 67 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 156.92 -19.09 68 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 165.38 -18.74 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 173.86 -18.40 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 182.38 -18.23 68 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 191.26 -17.98 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 200.20 -17.68 70 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 209.17 -17.36 70 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 218.17 -17.02 70 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 227.20 -16.67 71 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 236.44 -16.14 71 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 245.79 -15.72 72 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 255.16 -15.44 73 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 264.56 -15.14 73 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 273.98 -14.83 74 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 283.43 -14.50 75 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 293.06 -14.01 75 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 302.73 -13.49 76 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 312.42 -12.98 77 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 322.13 -12.64 78 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 331.86 -12.37 78 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 341.61 -12.09 79 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 48.24 -7.66 62 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 50.98 -7.71 62 0 4 0
29SEP27 275.00 P 0.00 0.00 0.00 53.81 -7.68 62 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 56.64 -7.65 62 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 59.48 -7.61 62 0 12 0
29SEP27 290.00 P 0.00 0.00 0.00 62.32 -7.58 62 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 65.18 -8.26 62 0 11 0
29SEP27 300.00 P 0.00 0.00 0.00 68.05 -8.31 62 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 74.48 -8.73 62 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 80.94 -9.33 63 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 87.44 -10.08 63 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 94.06 -10.94 63 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 101.26 -11.35 63 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 108.47 -11.93 63 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 115.72 -12.64 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 123.01 -13.41 63 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 130.76 -13.29 64 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 138.65 -13.10 64 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 146.57 -13.25 64 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 154.51 -13.40 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 162.51 -13.50 65 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 170.92 -13.20 65 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 179.41 -12.85 65 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 187.92 -12.69 66 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 196.47 -12.77 66 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 205.04 -12.84 66 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 213.79 -12.74 66 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 222.77 -12.42 67 0 0 0
TOTAL PUT 348 22,796 +235
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$ 43.020
09OCT26 32.50 C 0.00 0.00 0.00 10.52 -0.49 0 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 10.02 -0.49 0 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 9.52 -0.49 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 9.02 -0.49 0 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 8.52 -0.49 0 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 8.02 -0.49 0 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 7.52 -0.49 0 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 7.02 -0.49 0 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 6.52 -0.49 0 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 6.02 -0.49 0 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 5.52 -0.49 0 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 5.02 -0.49 0 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 4.52 -0.49 0 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 4.02 -0.49 0 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 3.52 -0.49 0 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 3.02 -0.49 0 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 2.52 -0.49 0 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 2.03 -0.50 43 0 15 0
09OCT26 41.50 C 2.40 2.55 1.43 1.55 -0.51 44 180 231 -39
09OCT26 42.00 C 0.00 0.00 0.00 1.10 -0.54 44 0 65 0
09OCT26 42.50 C 0.00 0.00 0.00 0.69 -0.56 41 0 25 0
09OCT26 43.00 C 0.38 0.38 0.34 0.39 -0.50 42 75 250 0
09OCT26 43.50 C 0.40 0.40 0.40 0.20 -0.40 43 15 242 0
09OCT26 44.00 C 0.50 0.50 0.27 0.08 -0.27 42 95 326 +40
09OCT26 44.50 C 0.19 0.19 0.19 0.04 -0.18 46 15 117 0
09OCT26 45.00 C 0.08 0.08 0.08 0.01 -0.11 44 15 120 +8
09OCT26 45.50 C 0.00 0.00 0.00 0.01 -0.06 53 0 37 0
09OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 175 0
09OCT26 46.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 27 0
09OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
09OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 86 0 98 0
09OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 87 0
09OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 101 0 177 0
09OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 80 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
09OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 123 0 110 0
09OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 10.54 -0.49 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 10.04 -0.49 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 9.54 -0.49 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 9.04 -0.49 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 8.54 -0.49 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 8.05 -0.48 54 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 7.55 -0.48 50 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 7.05 -0.48 47 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 6.55 -0.48 43 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 6.05 -0.49 39 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 5.56 -0.48 42 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 5.07 -0.48 42 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 4.58 -0.48 41 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 4.10 -0.49 40 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 3.64 -0.48 41 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 3.19 -0.47 41 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 2.76 -0.46 41 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 2.36 -0.45 41 0 15 0
16OCT26 41.50 C 2.70 2.70 2.70 1.92 -0.50 38 50 226 -50
16OCT26 42.00 C 1.74 1.74 1.60 1.59 -0.51 38 45 112 +30
16OCT26 42.50 C 1.65 1.65 1.26 1.30 -0.46 39 105 136 +90
16OCT26 43.00 C 1.34 1.34 0.99 1.04 -0.41 39 83 162 +68
16OCT26 43.50 C 0.99 0.99 0.77 0.82 -0.36 40 99 122 +90
16OCT26 44.00 C 0.89 0.89 0.64 0.63 -0.31 40 60 64 +45
16OCT26 44.50 C 0.00 0.00 0.00 0.48 -0.27 40 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.35 -0.22 40 0 63 0
16OCT26 45.50 C 0.00 0.00 0.00 0.26 -0.18 40 0 50 0
16OCT26 46.00 C 0.00 0.00 0.00 0.18 -0.14 40 0 5 0
16OCT26 46.50 C 0.00 0.00 0.00 0.13 -0.13 40 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.09 -0.10 40 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.07 -0.07 42 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 0.03 -0.04 41 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
16OCT26 57.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 10.09 -0.48 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.10 -0.48 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.11 -0.42 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.15 -0.47 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.20 -0.47 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.30 -0.45 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.44 -0.44 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.65 -0.42 41 0 15 0
29OCT26 41.00 C 2.82 2.82 2.82 2.85 -0.47 39 15 184 +15
29OCT26 42.00 C 2.61 2.61 2.18 2.24 -0.46 40 305 359 +154
29OCT26 43.00 C 2.01 2.01 1.69 1.72 -0.39 40 112 539 +90
29OCT26 44.00 C 1.43 1.43 1.24 1.29 -0.33 40 145 789 +130
29OCT26 45.00 C 0.96 0.96 0.94 0.95 -0.25 41 97 1,549 +80
29OCT26 46.00 C 0.66 0.66 0.66 0.68 -0.20 41 11 983 0
29OCT26 47.00 C 0.46 0.46 0.46 0.47 -0.14 41 20 1,218 -6
29OCT26 48.00 C 0.31 0.31 0.31 0.32 -0.11 41 10 1,141 -1
29OCT26 49.00 C 0.00 0.00 0.00 0.22 -0.09 41 0 566 0
29OCT26 50.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 1,075 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 883 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 4,997 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,817 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 10.33 -0.47 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.42 -0.46 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.54 -0.45 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.69 -0.44 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.88 -0.43 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.12 -0.41 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.40 -0.39 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.74 -0.37 46 0 0 0
27NOV26 41.00 C 4.06 4.06 4.06 4.04 -0.44 45 30 73 +7
27NOV26 42.00 C 3.86 3.86 3.56 3.48 -0.44 45 60 148 +45
27NOV26 43.00 C 2.96 3.00 2.96 2.98 -0.41 45 67 80 0
27NOV26 44.00 C 2.52 2.52 2.52 2.54 -0.37 45 15 255 +15
27NOV26 45.00 C 2.70 2.70 2.12 2.16 -0.32 45 17 257 +17
27NOV26 46.00 C 1.94 1.94 1.75 1.82 -0.28 45 140 414 +70
27NOV26 47.00 C 0.00 0.00 0.00 1.53 -0.23 46 0 177 0
27NOV26 48.00 C 1.23 1.23 1.23 1.27 -0.22 46 50 409 0
27NOV26 49.00 C 0.00 0.00 0.00 1.05 -0.18 46 0 879 0
27NOV26 50.00 C 0.89 0.89 0.89 0.87 -0.15 46 15 903 0
27NOV26 52.50 C 0.00 0.00 0.00 0.52 -0.13 46 0 852 0
27NOV26 55.00 C 0.00 0.00 0.00 0.31 -0.08 46 0 872 0
27NOV26 57.50 C 0.00 0.00 0.00 0.18 -0.05 46 0 862 0
27NOV26 60.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 1,418 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 1,144 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 186 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 186 0
30DEC26 33.00 C 0.00 0.00 0.00 10.72 -0.42 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.84 -0.45 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.03 -0.43 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.25 -0.42 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.50 -0.41 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.79 -0.40 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.13 -0.39 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.52 -0.54 46 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 4.83 -0.39 44 0 162 0
30DEC26 42.00 C 4.40 4.40 4.29 4.31 -0.45 44 17 185 -5
30DEC26 43.00 C 4.04 4.04 3.81 3.81 -0.44 44 60 218 +60
30DEC26 44.00 C 3.50 3.52 3.45 3.38 -0.40 44 3 643 -2
30DEC26 45.00 C 0.00 0.00 0.00 2.98 -0.36 45 0 504 0
30DEC26 46.00 C 0.00 0.00 0.00 2.62 -0.33 45 0 688 0
30DEC26 47.00 C 2.32 2.32 2.25 2.30 -0.30 45 86 495 +80
30DEC26 48.00 C 0.00 0.00 0.00 2.01 -0.27 45 0 510 0
30DEC26 49.00 C 1.80 1.81 1.79 1.75 -0.22 45 15 362 0
30DEC26 50.00 C 0.00 0.00 0.00 1.53 -0.22 45 0 460 0
30DEC26 52.50 C 0.00 0.00 0.00 1.06 -0.18 45 0 863 0
30DEC26 55.00 C 0.00 0.00 0.00 0.74 -0.15 45 0 1,147 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 -0.09 46 0 450 0
30DEC26 60.00 C 0.41 0.41 0.41 0.35 -0.06 46 2 692 -2
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.05 46 0 945 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 878 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 908 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,385 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 144 0
30DEC26 97.50 C 0.04 0.04 0.04 0.01 0.00 58 1 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
28JAN27 33.00 C 0.00 0.00 0.00 11.07 -0.42 46 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 10.27 -0.40 46 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.50 -0.39 46 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.77 -0.37 46 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.07 -0.36 46 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.41 -0.34 46 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.79 -0.32 47 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.20 -0.23 47 0 0 0
28JAN27 41.00 C 5.49 5.49 5.49 5.49 -0.35 45 12 83 +12
28JAN27 42.00 C 4.99 4.99 4.99 4.98 -0.45 45 15 103 0
28JAN27 43.00 C 4.50 4.51 4.50 4.52 -0.39 45 41 165 +30
28JAN27 44.00 C 4.10 4.10 4.10 4.09 -0.37 45 15 117 +15
28JAN27 45.00 C 0.00 0.00 0.00 3.69 -0.33 45 0 45 0
28JAN27 46.00 C 0.00 0.00 0.00 3.33 -0.30 45 0 75 0
28JAN27 47.00 C 0.00 0.00 0.00 2.99 -0.28 45 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 2.69 -0.25 46 0 115 0
28JAN27 49.00 C 0.00 0.00 0.00 2.41 -0.23 46 0 30 0
28JAN27 50.00 C 2.23 2.23 2.23 2.16 -0.21 46 15 176 +15
28JAN27 52.50 C 0.00 0.00 0.00 1.62 -0.18 46 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 1.21 -0.16 46 0 15 0
28JAN27 57.50 C 0.00 0.00 0.00 0.90 -0.12 46 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.68 -0.07 47 0 152 0
30MAR27 33.00 C 0.00 0.00 0.00 11.84 -0.43 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.11 -0.43 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.41 -0.42 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.74 -0.41 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.10 -0.39 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.49 -0.38 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.91 -0.37 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.36 -0.28 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.76 -0.41 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.29 -0.43 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.82 -0.42 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.37 -0.42 46 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.97 -0.39 46 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 4.59 -0.38 46 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.24 -0.36 46 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 3.93 -0.33 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.61 -0.33 46 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 3.33 -0.31 47 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 2.73 -0.27 47 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 2.23 -0.24 47 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 1.82 -0.19 47 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 1.49 -0.13 48 0 350 0
30MAR27 62.50 C 0.00 0.00 0.00 1.20 -0.11 48 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 0.93 -0.09 47 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 0.74 -0.08 47 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.61 -0.07 47 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.49 -0.06 47 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.39 -0.05 47 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.31 -0.04 47 0 177 0
30MAR27 80.00 C 0.47 0.47 0.47 0.25 -0.03 47 2 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.20 -0.02 47 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 310 0
29JUN27 33.00 C 0.00 0.00 0.00 12.89 -0.42 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.22 -0.42 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.58 -0.41 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.97 -0.35 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.38 -0.40 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.82 -0.38 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.28 -0.38 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.77 -0.36 47 0 0 0
29JUN27 41.00 C 8.31 8.31 8.31 8.23 -0.34 47 15 30 +15
29JUN27 42.00 C 7.84 7.84 7.80 7.74 -0.41 47 45 60 +45
29JUN27 43.00 C 7.39 7.39 7.38 7.31 -0.34 47 30 60 +30
29JUN27 44.00 C 7.40 7.40 6.97 6.89 -0.43 47 45 150 +45
29JUN27 45.00 C 6.57 6.60 6.56 6.49 -0.43 47 45 165 +45
29JUN27 46.00 C 0.00 0.00 0.00 6.12 -0.41 47 0 198 0
29JUN27 47.00 C 5.88 5.88 5.88 5.79 -0.37 47 10 107 0
29JUN27 48.00 C 5.54 5.54 5.54 5.51 -0.30 48 7 157 +7
29JUN27 49.00 C 0.00 0.00 0.00 5.18 -0.33 48 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 4.88 -0.32 48 0 190 0
29JUN27 52.50 C 0.00 0.00 0.00 4.21 -0.29 48 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 3.63 -0.26 48 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.10 -0.24 48 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 2.68 -0.18 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.29 -0.16 48 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 1.95 -0.15 48 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 1.62 -0.18 47 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.38 -0.12 47 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.21 -0.11 48 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 1.01 -0.12 47 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 0.86 -0.08 47 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 0.73 -0.10 47 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 0.64 -0.07 48 0 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.55 -0.06 48 0 117 0
29SEP27 33.00 C 0.00 0.00 0.00 13.92 -0.36 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.31 -0.34 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.72 -0.36 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.14 -0.33 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.60 -0.31 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.07 -0.30 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.56 -0.29 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.08 -0.25 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.61 -0.27 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.17 -0.26 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.69 -0.47 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.29 -0.05 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.87 -0.39 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.48 -0.40 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.26 -0.26 48 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 6.92 -0.37 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.60 -0.34 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.28 -0.34 48 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 5.57 -0.29 48 0 65 0
29SEP27 55.00 C 0.00 0.00 0.00 4.95 -0.24 49 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.33 -0.26 48 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 3.85 -0.21 48 0 0 0
29SEP27 62.50 C 3.60 3.60 3.60 3.48 -0.12 49 2 2 +2
29SEP27 65.00 C 0.00 0.00 0.00 3.08 -0.10 49 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 2.73 -0.09 49 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.42 -0.08 49 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.14 -0.07 49 0 0 0
TOTAL CALL 2,429 62,842 +1,290
09OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 116 0 22 0
09OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
09OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 40.00 P 0.02 0.04 0.02 0.01 0.00 67 190 183 -21
09OCT26 40.50 P 0.03 0.03 0.03 0.01 0.00 57 209 199 -30
09OCT26 41.00 P 0.04 0.04 0.04 0.01 -0.02 47 61 59 +31
09OCT26 41.50 P 0.06 0.06 0.05 0.03 -0.02 45 183 197 -86
09OCT26 42.00 P 0.13 0.13 0.13 0.08 -0.03 45 5 54 +5
09OCT26 42.50 P 0.24 0.29 0.17 0.19 -0.02 44 52 304 +8
09OCT26 43.00 P 0.33 0.40 0.31 0.39 +0.05 44 265 265 +110
09OCT26 43.50 P 0.69 0.78 0.69 0.70 +0.15 46 45 80 +15
09OCT26 44.00 P 0.75 1.20 0.75 1.10 +0.21 49 96 89 -12
09OCT26 44.50 P 1.12 1.12 1.12 1.51 +0.27 44 15 42 +15
09OCT26 45.00 P 0.00 0.00 0.00 1.99 +0.41 45 0 148 0
09OCT26 45.50 P 0.00 0.00 0.00 2.48 +0.43 0 0 45 0
09OCT26 46.00 P 0.00 0.00 0.00 2.98 +0.46 0 0 0 -15
09OCT26 46.50 P 0.00 0.00 0.00 3.48 +0.47 0 0 15 0
09OCT26 47.00 P 0.00 0.00 0.00 3.98 +0.48 0 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 4.48 +0.48 0 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 4.98 +0.48 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 5.48 +0.48 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 5.98 +0.48 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 6.48 +0.48 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 6.98 +0.48 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 7.98 +0.48 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 8.98 +0.48 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 9.98 +0.48 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 10.98 +0.48 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 11.98 +0.48 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 12.98 +0.48 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 13.98 +0.48 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 14.98 +0.48 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 15.98 +0.48 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 16.98 +0.48 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 17.98 +0.48 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 48 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
16OCT26 40.00 P 0.18 0.18 0.18 0.14 0.00 41 1 81 +1
16OCT26 40.50 P 0.00 0.00 0.00 0.22 +0.02 41 0 15 0
16OCT26 41.00 P 0.28 0.31 0.28 0.31 +0.02 41 310 452 +310
16OCT26 41.50 P 0.00 0.00 0.00 0.44 +0.04 41 0 55 0
16OCT26 42.00 P 0.00 0.00 0.00 0.61 +0.09 41 0 30 0
16OCT26 42.50 P 0.67 0.80 0.67 0.81 +0.13 42 35 84 -20
16OCT26 43.00 P 0.87 1.08 0.87 1.05 +0.17 42 45 105 -10
16OCT26 43.50 P 1.11 1.11 1.11 1.33 +0.22 42 9 45 -4
16OCT26 44.00 P 1.47 1.47 1.47 1.65 +0.28 43 15 30 +15
16OCT26 44.50 P 1.80 1.80 1.80 1.95 +0.28 41 15 30 +15
16OCT26 45.00 P 2.00 2.00 2.00 2.32 +0.32 41 15 15 +15
16OCT26 45.50 P 0.00 0.00 0.00 2.72 +0.31 41 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 3.15 +0.35 41 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 3.59 +0.37 41 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 4.05 +0.40 41 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 4.52 +0.42 40 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 5.00 +0.43 40 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 5.49 +0.45 40 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 5.98 +0.46 0 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 6.48 +0.47 0 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 6.98 +0.48 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 7.98 +0.48 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 8.98 +0.48 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 9.98 +0.48 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 10.98 +0.48 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 11.98 +0.48 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 12.98 - 0 0 0 -
16OCT26 57.00 P 0.00 0.00 0.00 13.98 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 102 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 368 0
29OCT26 38.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 346 0
29OCT26 39.00 P 0.37 0.40 0.37 0.36 +0.05 42 30 430 +10
29OCT26 40.00 P 0.00 0.00 0.00 0.58 +0.08 42 0 505 0
29OCT26 41.00 P 0.80 0.90 0.80 0.87 +0.10 42 18 597 +2
29OCT26 42.00 P 0.00 0.00 0.00 1.25 +0.16 42 0 471 0
29OCT26 43.00 P 1.50 1.71 1.50 1.73 +0.23 43 215 612 0
29OCT26 44.00 P 1.98 2.21 1.98 2.30 +0.30 43 100 590 -65
29OCT26 45.00 P 2.58 2.87 2.58 2.97 +0.37 44 140 547 -50
29OCT26 46.00 P 0.00 0.00 0.00 3.61 +0.31 42 0 2,466 0
29OCT26 47.00 P 0.00 0.00 0.00 4.40 +0.34 41 0 760 0
29OCT26 48.00 P 0.00 0.00 0.00 5.25 +0.38 42 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 6.14 +0.23 41 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 7.22 +0.54 50 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 9.55 +0.53 50 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 11.98 +0.40 0 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 14.76 +0.67 84 0 74 0
29OCT26 60.00 P 0.00 0.00 0.00 16.98 +0.48 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.48 +0.48 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.98 +0.48 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.48 +0.48 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 26.98 +0.48 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 29.48 +0.48 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 31.98 +0.48 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 34.48 +0.48 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 209 0
27NOV26 34.00 P 0.00 0.00 0.00 0.26 +0.03 47 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 0.37 +0.03 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.53 +0.04 47 0 129 0
27NOV26 37.00 P 0.00 0.00 0.00 0.72 +0.05 47 0 35 0
27NOV26 38.00 P 0.00 0.00 0.00 0.97 +0.09 47 0 143 0
27NOV26 39.00 P 0.00 0.00 0.00 1.25 +0.10 47 0 143 0
27NOV26 40.00 P 1.53 1.53 1.53 1.59 +0.12 47 100 367 +25
27NOV26 41.00 P 0.00 0.00 0.00 2.00 +0.19 47 0 377 0
27NOV26 42.00 P 0.00 0.00 0.00 2.45 +0.22 47 0 714 0
27NOV26 43.00 P 2.78 2.91 2.78 2.95 +0.27 48 42 1,015 +15
27NOV26 44.00 P 3.32 3.41 3.32 3.49 +0.28 47 42 760 +13
27NOV26 45.00 P 3.90 3.91 3.90 4.11 +0.28 48 42 1,015 +12
27NOV26 46.00 P 4.46 4.46 4.46 4.67 +0.28 46 27 502 +27
27NOV26 47.00 P 0.00 0.00 0.00 5.44 +0.35 47 0 626 0
27NOV26 48.00 P 0.00 0.00 0.00 6.11 +0.30 46 0 1,701 0
27NOV26 49.00 P 0.00 0.00 0.00 6.89 +0.33 46 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 7.79 +0.40 48 0 284 0
27NOV26 52.50 P 0.00 0.00 0.00 9.83 +0.16 46 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 12.15 +0.43 46 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 14.76 +0.67 57 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 16.99 +0.47 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.48 +0.48 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.98 +0.48 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.48 +0.48 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.98 +0.48 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 29.48 +0.48 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 31.98 +0.48 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 34.48 +0.48 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.44 +0.03 46 0 45 0
30DEC26 34.00 P 0.00 0.00 0.00 0.59 +0.04 46 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 0.77 +0.05 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.98 +0.05 46 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 +0.07 46 0 36 0
30DEC26 38.00 P 0.00 0.00 0.00 1.55 +0.10 46 0 725 0
30DEC26 39.00 P 0.00 0.00 0.00 1.89 +0.10 46 0 1,611 0
30DEC26 40.00 P 0.00 0.00 0.00 2.29 +0.15 47 0 541 0
30DEC26 41.00 P 0.00 0.00 0.00 2.71 +0.19 47 0 397 0
30DEC26 42.00 P 0.00 0.00 0.00 3.20 +0.24 47 0 477 0
30DEC26 43.00 P 3.45 3.47 3.45 3.70 +0.26 47 15 1,054 -7
30DEC26 44.00 P 0.00 0.00 0.00 4.24 +0.28 46 0 771 0
30DEC26 45.00 P 0.00 0.00 0.00 4.86 +0.33 47 0 849 0
30DEC26 46.00 P 0.00 0.00 0.00 5.51 +0.37 47 0 378 0
30DEC26 47.00 P 0.00 0.00 0.00 6.15 +0.18 47 0 663 0
30DEC26 48.00 P 6.83 6.83 6.83 6.84 +0.16 47 15 485 +15
30DEC26 49.00 P 0.00 0.00 0.00 7.66 +0.32 48 0 416 0
30DEC26 50.00 P 0.00 0.00 0.00 8.51 +0.45 49 0 1,489 0
30DEC26 52.50 P 0.00 0.00 0.00 10.25 +0.01 45 0 1,369 0
30DEC26 55.00 P 0.00 0.00 0.00 12.50 +0.21 46 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 14.76 +0.16 46 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 17.10 +0.44 46 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 19.51 +0.45 45 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 22.02 +0.51 50 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 24.48 +0.25 0 0 635 0
30DEC26 70.00 P 0.00 0.00 0.00 27.00 +0.17 55 0 1,272 0
30DEC26 72.50 P 0.00 0.00 0.00 29.48 +0.48 0 0 0 -600
30DEC26 75.00 P 0.00 0.00 0.00 31.98 +0.48 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.48 +0.48 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.98 +0.48 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.48 +0.48 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.98 +0.48 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.48 +0.48 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.98 +0.48 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.48 +0.48 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.98 +0.48 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.48 +0.48 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.98 +0.48 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.75 +0.07 47 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.95 +0.08 47 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 1.17 +0.09 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.45 +0.12 47 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.75 +0.14 47 0 63 0
28JAN27 38.00 P 0.00 0.00 0.00 2.10 +0.15 47 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 2.46 +0.17 47 0 75 0
28JAN27 40.00 P 2.77 2.77 2.77 2.85 +0.19 47 3 32 -3
28JAN27 41.00 P 0.00 0.00 0.00 3.28 +0.21 47 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 3.76 +0.24 47 0 40 0
28JAN27 43.00 P 4.21 4.21 4.21 4.27 +0.26 47 15 60 -15
28JAN27 44.00 P 0.00 0.00 0.00 4.81 +0.27 46 0 60 0
28JAN27 45.00 P 0.00 0.00 0.00 5.43 +0.32 47 0 45 0
28JAN27 46.00 P 0.00 0.00 0.00 6.06 +0.36 47 0 15 0
28JAN27 47.00 P 0.00 0.00 0.00 6.60 +0.23 46 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 7.34 +0.31 46 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 8.07 +0.34 47 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.79 +0.20 46 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.75 +0.37 46 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 12.84 +0.40 47 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 15.03 +0.42 46 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 17.31 +0.44 47 0 0 0
30MAR27 33.00 P 1.46 1.47 1.44 1.36 +0.04 48 75 120 +75
30MAR27 34.00 P 1.70 1.70 1.68 1.64 +0.06 48 75 105 +75
30MAR27 35.00 P 0.00 0.00 0.00 1.93 +0.07 48 0 15 0
30MAR27 36.00 P 2.24 2.24 2.24 2.26 +0.09 48 30 195 +30
30MAR27 37.00 P 0.00 0.00 0.00 2.62 +0.10 48 0 300 0
30MAR27 38.00 P 2.93 2.93 2.93 3.01 +0.12 48 15 310 +15
30MAR27 39.00 P 3.34 3.34 3.34 3.41 +0.15 48 15 105 +15
30MAR27 40.00 P 0.00 0.00 0.00 3.85 +0.18 48 0 259 0
30MAR27 41.00 P 4.22 4.22 4.16 4.31 +0.20 48 17 77 +17
30MAR27 42.00 P 0.00 0.00 0.00 4.81 +0.21 48 0 145 0
30MAR27 43.00 P 0.00 0.00 0.00 5.36 +0.27 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.92 +0.28 48 0 104 0
30MAR27 45.00 P 0.00 0.00 0.00 6.52 +0.31 48 0 315 0
30MAR27 46.00 P 0.00 0.00 0.00 7.15 +0.32 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 7.65 +0.17 47 0 658 0
30MAR27 48.00 P 0.00 0.00 0.00 8.35 +0.12 47 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 9.01 +0.23 47 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 9.74 +0.26 47 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 11.59 +0.28 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 13.58 +0.31 47 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 15.66 +0.34 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 17.84 +0.19 47 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 20.06 +0.39 47 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 22.37 +0.24 47 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 24.70 +0.25 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 27.10 +0.27 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 29.53 +0.46 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 31.99 +0.47 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 34.48 +0.48 0 0 115 0
30MAR27 80.00 P 0.00 0.00 0.00 37.01 +0.35 53 0 93 0
30MAR27 82.50 P 0.00 0.00 0.00 39.48 +0.48 0 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 41.98 +0.48 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 44.48 +0.48 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 46.98 +0.48 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 49.48 +0.48 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 51.98 +0.48 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 54.48 +0.48 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 56.98 +0.48 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.20 +0.06 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.52 +0.08 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.88 +0.08 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.25 +0.11 48 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.66 +0.15 48 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 4.10 +0.20 48 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.53 +0.22 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.99 +0.21 48 0 160 0
29JUN27 41.00 P 5.30 5.30 5.30 5.48 +0.25 48 2 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.97 +0.23 48 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.50 +0.24 48 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 7.07 +0.26 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 7.69 +0.31 48 0 61 0
29JUN27 46.00 P 0.00 0.00 0.00 8.30 +0.25 48 0 41 0
29JUN27 47.00 P 0.00 0.00 0.00 8.90 +0.25 48 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 9.51 +0.12 47 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 10.18 +0.21 47 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.85 +0.09 47 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 12.66 +0.10 47 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 14.54 +0.09 47 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 16.54 +0.01 47 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 18.59 +0.32 47 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 20.74 +0.34 47 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 22.92 +0.36 47 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 25.18 +0.38 47 0 8 0
29JUN27 70.00 P 26.93 26.93 26.93 27.48 +0.19 48 1 24 +1
29JUN27 72.50 P 0.00 0.00 0.00 29.81 +0.41 47 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 32.18 +0.42 47 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 34.59 +0.44 47 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 37.01 +0.23 47 0 91 0
29JUN27 82.50 P 0.00 0.00 0.00 39.49 +0.46 47 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 41.98 +0.48 0 0 3 0
29SEP27 33.00 P 0.00 0.00 0.00 3.02 +0.15 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.39 +0.14 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.77 +0.17 49 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.19 +0.22 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 4.61 +0.24 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.05 +0.26 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 5.50 +0.27 49 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 5.99 +0.29 49 0 15 0
29SEP27 41.00 P 6.30 6.30 6.30 6.49 +0.33 48 1 2 +1
29SEP27 42.00 P 0.00 0.00 0.00 7.01 +0.26 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.55 +0.32 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.12 +0.33 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 8.65 +0.28 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 9.27 +0.27 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 9.91 +0.29 48 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 10.59 +0.33 48 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 11.25 +0.22 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 11.89 +0.26 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 13.66 +0.32 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.53 +0.34 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.43 +0.17 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.45 +0.37 48 0 0 0
29SEP27 62.50 P 21.27 21.27 21.27 21.53 +0.42 48 2 2 +2
29SEP27 65.00 P 0.00 0.00 0.00 23.62 +0.40 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.79 +0.41 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 28.00 +0.43 48 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 30.27 +0.43 48 0 0 0
TOTAL PUT 2,603 59,245 -48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 32.320
29OCT26 15.50 C 16.98 16.98 16.97 17.07 -2.71 189 78 150 -36
29OCT26 16.00 C 16.49 16.49 16.31 16.34 -2.85 0 152 132 +77
29OCT26 16.50 C 15.98 16.03 15.98 16.16 -2.53 188 85 58 -40
29OCT26 17.00 C 0.00 0.00 0.00 15.58 -2.61 169 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.11 -2.58 167 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.59 -2.61 158 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 14.07 -2.63 148 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 13.65 -2.83 153 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.14 -2.56 145 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 12.69 -2.51 145 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 11.60 -2.60 123 0 82 0
29OCT26 22.00 C 0.00 0.00 0.00 10.64 -2.56 116 0 180 0
29OCT26 23.00 C 0.00 0.00 0.00 9.56 -2.65 96 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 8.38 -2.87 55 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 7.41 -2.82 56 0 480 0
29OCT26 26.00 C 0.00 0.00 0.00 6.62 -2.54 72 0 230 0
29OCT26 27.00 C 5.95 5.95 5.95 5.66 -2.52 65 3 801 -3
29OCT26 28.00 C 5.01 5.01 5.00 4.55 -2.66 48 48 729 +48
29OCT26 29.00 C 0.00 0.00 0.00 3.68 -2.65 47 0 190 0
29OCT26 30.00 C 3.92 3.93 3.68 2.94 -2.47 48 115 566 +20
29OCT26 31.00 C 0.00 0.00 0.00 2.30 -2.28 50 0 902 0
29OCT26 32.00 C 2.05 2.05 1.83 1.76 -2.00 50 58 1,054 +55
29OCT26 33.00 C 2.48 2.48 1.35 1.35 -1.70 52 212 1,124 +36
29OCT26 34.00 C 1.73 1.73 0.94 0.95 -1.47 51 994 1,113 +565
29OCT26 35.00 C 1.70 1.87 0.72 0.71 -1.25 53 202 635 +97
29OCT26 36.00 C 1.20 1.37 0.49 0.49 -0.99 52 158 1,275 +7
29OCT26 37.00 C 0.98 0.98 0.38 0.33 -0.79 52 106 701 +34
29OCT26 38.00 C 0.71 0.83 0.27 0.22 -0.60 52 574 1,643 -247
29OCT26 39.00 C 0.62 0.62 0.20 0.14 -0.45 52 191 415 +97
29OCT26 40.00 C 0.49 0.49 0.15 0.09 -0.33 52 329 623 +51
29OCT26 41.00 C 0.38 0.38 0.17 0.06 -0.23 53 52 468 -3
29OCT26 42.00 C 0.24 0.24 0.09 0.04 -0.16 54 203 301 +22
29OCT26 43.00 C 0.15 0.16 0.07 0.02 -0.11 52 61 1,386 +18
29OCT26 44.00 C 0.12 0.12 0.08 0.01 -0.08 51 27 1,700 -25
29OCT26 45.00 C 0.10 0.10 0.05 0.01 -0.05 54 49 109 -30
29OCT26 46.00 C 0.08 0.08 0.02 0.01 -0.03 58 23 34 -10
29OCT26 47.00 C 0.07 0.07 0.03 0.01 -0.02 61 271 358 -25
27NOV26 16.50 C 0.00 0.00 0.00 16.22 -2.52 124 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.62 -2.62 110 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.18 -2.56 111 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 14.64 -2.60 103 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 14.10 -2.65 95 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.69 -2.79 98 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.20 -2.56 95 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 12.70 -2.50 91 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.71 -2.49 84 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.79 -2.43 81 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.86 -2.41 77 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.92 -2.39 72 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.02 -2.35 69 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.91 -2.56 57 0 105 0
27NOV26 27.00 C 6.25 6.25 6.25 6.25 -2.41 62 42 778 -25
27NOV26 28.00 C 0.00 0.00 0.00 5.37 -2.48 57 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 4.66 -2.38 57 0 30 0
27NOV26 30.00 C 4.45 4.45 4.45 4.06 -2.16 57 50 388 0
27NOV26 31.00 C 3.90 3.90 3.90 3.48 -2.07 57 3 87 0
27NOV26 32.00 C 4.12 4.12 3.10 2.95 -1.96 57 11 229 0
27NOV26 33.00 C 3.13 3.13 3.13 2.59 -1.72 59 15 428 0
27NOV26 34.00 C 3.00 3.00 2.40 2.22 -1.56 59 3 209 +1
27NOV26 35.00 C 2.72 2.72 1.97 1.90 -1.42 60 22 318 +16
27NOV26 36.00 C 2.00 2.00 1.73 1.59 -1.32 60 4 352 +4
27NOV26 37.00 C 1.75 1.75 1.48 1.32 -1.23 60 5 935 +3
27NOV26 38.00 C 1.27 1.27 1.27 1.09 -1.13 60 1 534 0
27NOV26 39.00 C 1.24 1.24 1.19 0.90 -1.00 60 8 446 0
27NOV26 40.00 C 1.35 1.35 0.93 0.74 -0.88 59 28 805 +5
27NOV26 41.00 C 1.10 1.10 0.82 0.60 -0.77 59 17 192 -1
27NOV26 42.00 C 1.27 1.27 0.90 0.49 -0.67 59 9 250 +1
27NOV26 43.00 C 0.95 0.95 0.61 0.40 -0.58 59 10 102 +1
27NOV26 44.00 C 0.78 0.78 0.55 0.32 -0.50 59 13 538 0
27NOV26 45.00 C 0.66 0.66 0.66 0.26 -0.43 59 1 8 0
27NOV26 46.00 C 0.40 0.40 0.40 0.21 -0.37 59 1 142 0
27NOV26 47.00 C 0.63 0.63 0.36 0.17 -0.31 59 54 255 +16
30DEC26 6.50 C 0.00 0.00 0.00 26.20 -2.50 221 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 26.01 -2.44 223 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 25.63 -2.57 201 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 25.42 -2.53 201 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 25.20 -2.50 200 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 24.87 -2.58 186 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 24.63 -2.58 183 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 24.30 -2.66 166 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 24.16 -2.55 178 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 23.71 -2.75 142 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 23.61 -2.60 165 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 23.38 -2.58 164 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 23.14 -2.57 161 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 22.84 -2.63 151 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 22.64 -2.58 155 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 22.10 -2.62 143 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.55 -2.67 131 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 21.20 -2.52 142 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.63 -2.60 130 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.24 -2.49 135 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 19.59 -2.64 115 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 19.16 -2.58 118 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 18.62 -2.62 110 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 18.20 -2.54 112 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 17.67 -2.58 105 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 17.16 -2.62 100 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 16.56 -2.69 87 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 16.22 -2.54 97 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 15.66 -2.60 88 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.18 -2.59 86 0 135 0
30DEC26 18.00 C 15.90 15.90 15.31 14.64 -2.60 80 56 1,994 +56
30DEC26 18.50 C 0.00 0.00 0.00 14.29 -2.46 86 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.69 -2.79 77 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 13.25 -2.51 77 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 12.70 -2.51 71 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 11.94 -2.31 76 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 10.90 -2.40 68 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 10.06 -2.30 68 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 8.92 -2.60 56 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 8.40 -2.18 65 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 7.26 -2.50 54 0 595 0
30DEC26 27.00 C 0.00 0.00 0.00 6.52 -2.42 54 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 6.18 -1.88 61 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 5.52 -1.87 61 0 338 0
30DEC26 30.00 C 5.37 5.50 4.74 4.65 -2.03 55 33 916 0
30DEC26 31.00 C 4.98 4.98 4.82 4.13 -1.86 56 3 159 -3
30DEC26 32.00 C 4.24 4.24 3.76 3.65 -1.84 56 4 1,148 0
30DEC26 33.00 C 4.12 4.12 3.29 3.23 -1.69 56 3 292 -1
30DEC26 34.00 C 3.04 3.04 3.04 2.83 -1.58 56 1 404 0
30DEC26 35.00 C 3.79 3.79 2.59 2.59 -1.48 58 16 1,558 0
30DEC26 36.00 C 2.95 3.00 2.30 2.23 -1.32 58 70 1,032 +68
30DEC26 37.00 C 2.34 2.34 2.34 1.97 -1.30 58 3 1,925 0
30DEC26 38.00 C 2.34 2.34 1.77 1.75 -1.17 58 2 36 0
30DEC26 39.00 C 1.82 1.82 1.79 1.54 -1.03 59 3 184 0
30DEC26 40.00 C 1.93 1.93 1.40 1.32 -0.96 58 23 285 +15
30DEC26 41.00 C 0.00 0.00 0.00 1.15 -0.85 58 0 159 0
30DEC26 42.00 C 1.54 1.54 1.36 0.99 -0.77 58 3 210 -3
30DEC26 43.00 C 0.00 0.00 0.00 0.86 -0.69 58 0 116 0
30DEC26 44.00 C 1.20 1.20 1.04 0.74 -0.61 58 11 604 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 -0.56 58 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.55 -0.48 58 0 138 0
30DEC26 47.00 C 0.68 0.68 0.68 0.47 -0.43 58 1 252 -1
28JAN27 25.00 C 0.00 0.00 0.00 8.59 -2.24 59 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.78 -2.25 57 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 7.12 -2.14 57 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.42 -2.09 56 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.80 -2.01 56 0 3 0
28JAN27 30.00 C 0.00 0.00 0.00 5.08 -2.00 54 0 3 0
28JAN27 31.00 C 0.00 0.00 0.00 4.59 -1.94 54 0 0 0
28JAN27 32.00 C 4.25 4.25 4.25 4.11 -1.88 54 1 7 +1
28JAN27 33.00 C 4.27 4.27 4.27 3.70 -1.78 54 1 2 +1
28JAN27 34.00 C 3.50 3.50 3.50 3.31 -1.68 55 8 56 +8
28JAN27 35.00 C 0.00 0.00 0.00 2.96 -1.60 55 0 73 0
28JAN27 36.00 C 2.93 2.93 2.80 2.79 -1.35 57 3 46 0
28JAN27 37.00 C 0.00 0.00 0.00 2.39 -1.39 55 0 405 0
28JAN27 38.00 C 0.00 0.00 0.00 2.20 -1.24 57 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 1.96 -1.17 57 0 0 0
28JAN27 40.00 C 2.46 2.46 1.87 1.75 -1.09 57 13 16 +10
28JAN27 41.00 C 0.00 0.00 0.00 1.54 -1.03 57 0 0 0
28JAN27 42.00 C 2.04 2.04 2.04 1.37 -0.93 57 3 3 +3
28JAN27 43.00 C 0.00 0.00 0.00 1.21 -0.85 57 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.06 -0.80 57 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.94 -0.71 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 26.20 -2.50 153 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 26.01 -2.44 154 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 25.77 -2.43 151 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 25.44 -2.51 141 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 25.20 -2.50 138 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 24.87 -2.58 128 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 24.63 -2.58 126 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 24.42 -2.54 126 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 24.16 -2.55 123 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 23.91 -2.55 120 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 23.63 -2.58 115 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 23.38 -2.58 112 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 23.16 -2.55 112 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 22.88 -2.59 107 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 22.64 -2.58 105 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 22.19 -2.53 104 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 21.62 -2.61 94 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 21.20 -2.54 96 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 20.63 -2.62 87 0 173 0
30MAR27 12.50 C 21.00 21.00 21.00 20.24 -2.49 91 5 299 0
30MAR27 13.00 C 0.00 0.00 0.00 19.59 -2.65 76 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 19.16 -2.58 78 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 18.80 -2.44 83 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 18.31 -2.45 80 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 17.69 -2.59 70 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 17.24 -2.55 70 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 16.65 -2.68 62 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 16.30 -2.56 67 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 15.78 -2.61 63 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 15.27 -2.63 60 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 14.95 -2.51 65 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 14.54 -2.44 65 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 13.94 -2.58 59 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 13.61 -2.45 62 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 13.25 -2.37 63 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 12.38 -2.37 62 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 11.49 -2.40 59 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 10.72 -2.33 58 0 193 0
30MAR27 24.00 C 9.80 9.80 9.80 9.80 -2.46 55 1 188 -1
30MAR27 25.00 C 0.00 0.00 0.00 9.37 -2.11 59 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 8.57 -2.16 57 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 7.90 -2.11 56 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 7.30 -2.04 56 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 6.73 -1.96 56 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 6.00 -1.97 53 0 311 0
30MAR27 31.00 C 0.00 0.00 0.00 5.59 -1.84 54 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 5.16 -1.82 55 0 150 0
30MAR27 33.00 C 0.00 0.00 0.00 4.70 -1.78 54 0 220 0
30MAR27 34.00 C 5.40 5.40 4.50 4.38 -1.73 55 3 209 0
30MAR27 35.00 C 4.80 4.80 4.80 4.05 -1.63 56 1 103 +1
30MAR27 36.00 C 0.00 0.00 0.00 3.73 -1.52 56 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.44 -1.44 56 0 59 0
30MAR27 38.00 C 0.00 0.00 0.00 3.19 -1.38 56 5 24 0
30MAR27 39.00 C 0.00 0.00 0.00 2.94 -1.29 56 0 0 0
30MAR27 40.00 C 3.45 3.45 3.27 2.68 -1.25 56 68 331 +48
30MAR27 41.00 C 0.00 0.00 0.00 2.45 -1.19 56 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 2.25 -1.13 56 0 0 0
30MAR27 43.00 C 3.01 3.01 2.55 2.05 -1.05 56 71 6 -59
30MAR27 44.00 C 0.00 0.00 0.00 1.86 -1.00 56 0 377 0
30MAR27 45.00 C 0.00 0.00 0.00 1.71 -0.94 56 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.56 -0.89 56 0 0 0
30MAR27 47.00 C 1.90 1.90 1.90 1.41 -0.84 56 5 7 +5
29JUN27 15.00 C 0.00 0.00 0.00 17.69 -2.90 50 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 17.49 -2.59 62 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 17.14 -2.48 65 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 16.60 -2.57 61 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 16.16 -2.56 60 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.82 -2.46 62 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 15.40 -2.44 61 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 14.99 -2.41 61 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.55 -2.42 60 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 14.14 -2.41 59 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.72 -2.41 58 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 12.96 -2.35 58 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 12.17 -2.35 57 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 11.46 -2.29 56 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 10.55 -2.45 53 0 685 0
29JUN27 25.00 C 10.85 10.85 10.85 10.11 -2.20 56 2 602 +2
29JUN27 26.00 C 0.00 0.00 0.00 9.38 -2.28 54 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 8.90 -2.07 55 0 330 0
29JUN27 28.00 C 0.00 0.00 0.00 8.36 -1.99 55 0 182 0
29JUN27 29.00 C 0.00 0.00 0.00 7.85 -1.91 56 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 7.18 -1.75 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 6.73 -1.68 54 0 279 0
29JUN27 32.00 C 0.00 0.00 0.00 6.33 -1.57 54 0 184 0
29JUN27 33.00 C 6.99 6.99 6.12 5.78 -2.01 53 33 897 +3
29JUN27 34.00 C 6.65 6.65 5.77 5.48 -1.96 54 19 201 +16
29JUN27 35.00 C 6.68 6.68 6.21 5.21 -1.68 55 16 270 +1
29JUN27 36.00 C 5.70 5.70 5.60 4.98 -1.24 56 3 3,008 0
29JUN27 37.00 C 0.00 0.00 0.00 4.64 -1.54 55 0 205 0
29JUN27 38.00 C 0.00 0.00 0.00 4.34 -1.45 55 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 4.04 -1.40 55 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 3.79 -1.33 55 0 3,667 0
29JUN27 41.00 C 0.00 0.00 0.00 3.53 -1.28 55 0 228 0
29JUN27 42.00 C 0.00 0.00 0.00 3.28 -1.21 55 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 3.07 -1.16 55 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 2.88 -1.10 55 0 92 0
29JUN27 45.00 C 0.00 0.00 0.00 2.69 -1.04 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 2.50 -0.98 55 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 2.32 -0.95 55 0 155 0
29SEP27 21.00 C 0.00 0.00 0.00 13.35 -2.44 54 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 12.68 -2.26 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.99 -2.24 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.36 -2.17 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.77 -2.11 54 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 10.17 -2.07 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.60 -2.03 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.09 -1.96 53 0 0 0
29SEP27 29.00 C 9.36 9.36 9.36 8.60 -1.90 54 2 0 -2
29SEP27 30.00 C 0.00 0.00 0.00 8.02 -1.96 52 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 7.59 -1.89 52 0 0 0
29SEP27 32.00 C 7.79 7.79 7.59 7.28 -1.72 54 3 68 +1
29SEP27 33.00 C 0.00 0.00 0.00 6.80 -1.84 53 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 6.45 -1.72 53 0 1 0
29SEP27 35.00 C 7.33 7.33 7.33 6.23 -1.55 54 1 71 -1
29SEP27 36.00 C 7.23 7.23 6.03 5.86 -1.58 54 61 75 +59
29SEP27 37.00 C 6.52 6.52 6.52 5.62 -1.45 54 1 15 -1
29SEP27 38.00 C 6.36 6.36 6.36 5.31 -1.45 54 1 30 0
29SEP27 39.00 C 5.49 5.49 5.49 5.16 -1.28 55 60 84 +60
29SEP27 40.00 C 5.52 5.52 5.52 4.88 -1.30 56 30 30 +30
29SEP27 41.00 C 5.27 5.27 5.27 4.61 -1.30 55 30 46 +30
29SEP27 42.00 C 0.00 0.00 0.00 4.18 -1.47 54 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 4.03 -1.38 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.85 -1.12 55 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 3.69 -1.05 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.53 -1.04 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.35 -1.05 55 0 0 0
TOTAL CALL 4,970 94,101 +1,075
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,833 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 358 0
29OCT26 24.00 P 0.02 0.02 0.02 0.01 0.00 52 5 439 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 756 0
29OCT26 26.00 P 0.06 0.07 0.06 0.06 +0.04 52 23 396 0
29OCT26 27.00 P 0.07 0.15 0.07 0.13 +0.10 53 167 622 +70
29OCT26 28.00 P 0.10 0.24 0.10 0.24 +0.18 52 84 1,916 +48
29OCT26 29.00 P 0.16 0.38 0.16 0.39 +0.27 51 157 1,068 +104
29OCT26 30.00 P 0.19 0.66 0.19 0.66 +0.45 52 384 1,019 +185
29OCT26 31.00 P 0.40 0.98 0.40 0.97 +0.63 51 423 865 +223
29OCT26 32.00 P 0.56 1.45 0.56 1.45 +0.90 52 115 1,312 -7
29OCT26 33.00 P 0.91 1.88 0.91 2.01 +1.18 53 104 807 +28
29OCT26 34.00 P 1.46 2.56 1.46 2.56 +1.37 51 429 981 +378
29OCT26 35.00 P 1.90 2.44 1.72 3.39 +1.76 55 82 902 -35
29OCT26 36.00 P 3.35 4.00 3.35 4.21 +1.99 57 8 1,007 -2
29OCT26 37.00 P 3.08 4.28 3.08 5.10 +2.22 59 17 204 +14
29OCT26 38.00 P 3.81 3.81 3.81 6.02 +2.34 62 30 125 0
29OCT26 39.00 P 0.00 0.00 0.00 6.82 +2.39 56 0 63 0
29OCT26 40.00 P 6.70 6.70 6.70 7.81 +2.54 61 10 77 0
29OCT26 41.00 P 0.00 0.00 0.00 8.73 +2.57 57 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 9.69 +2.61 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.68 +2.59 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.68 +2.65 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.68 +2.69 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.68 +2.71 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.68 +2.84 0 0 310 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 119 0
27NOV26 20.00 P 0.05 0.07 0.05 0.03 +0.01 60 21 256 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 +0.02 59 0 31 0
27NOV26 22.00 P 0.14 0.14 0.14 0.09 +0.04 59 4 94 +4
27NOV26 23.00 P 0.00 0.00 0.00 0.15 +0.07 59 0 236 0
27NOV26 24.00 P 0.19 0.28 0.19 0.24 +0.11 59 26 501 +1
27NOV26 25.00 P 0.36 0.42 0.36 0.37 +0.17 59 24 315 +23
27NOV26 26.00 P 0.40 0.56 0.40 0.53 +0.23 59 52 555 0
27NOV26 27.00 P 0.70 0.78 0.70 0.74 +0.31 59 23 475 +17
27NOV26 28.00 P 0.75 1.03 0.75 1.02 +0.43 60 26 390 -1
27NOV26 29.00 P 0.84 1.32 0.84 1.34 +0.57 60 25 248 +19
27NOV26 30.00 P 1.20 1.70 1.20 1.73 +0.71 60 49 144 +41
27NOV26 31.00 P 1.60 2.14 1.60 2.16 +0.87 60 31 268 +17
27NOV26 32.00 P 1.98 2.65 1.93 2.65 +0.96 60 33 186 +3
27NOV26 33.00 P 2.52 3.18 2.52 3.24 +1.16 61 7 278 +7
27NOV26 34.00 P 0.00 0.00 0.00 3.85 +1.30 61 0 129 0
27NOV26 35.00 P 0.00 0.00 0.00 4.52 +1.44 62 0 184 0
27NOV26 36.00 P 4.50 4.50 4.50 5.24 +1.57 62 1 324 0
27NOV26 37.00 P 5.36 5.36 5.36 6.00 +1.72 63 15 168 +15
27NOV26 38.00 P 6.11 6.11 6.11 6.81 +1.90 64 1 267 -1
27NOV26 39.00 P 6.38 6.38 6.38 7.63 +1.93 65 3 15 0
27NOV26 40.00 P 0.00 0.00 0.00 8.51 +2.07 66 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 9.41 +2.17 67 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.33 +2.28 69 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.27 +2.37 71 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 12.23 +2.46 73 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 13.17 +2.50 75 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.06 +2.47 74 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.93 +2.45 71 0 90 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 127 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 116 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 355 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 494 0
30DEC26 11.00 P 0.02 0.02 0.02 0.01 0.00 86 30 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,073 0
30DEC26 16.00 P 0.06 0.06 0.06 0.01 0.00 57 1 598 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 +0.02 58 0 192 0
30DEC26 18.00 P 0.10 0.10 0.10 0.04 +0.03 58 5 232 +5
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.04 59 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.04 58 0 364 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.04 58 0 496 0
30DEC26 20.00 P 0.14 0.18 0.14 0.12 +0.06 58 14 458 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.18 +0.09 58 0 250 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 +0.13 58 0 364 0
30DEC26 23.00 P 0.39 0.43 0.39 0.39 +0.18 58 2 387 -1
30DEC26 24.00 P 0.50 0.56 0.50 0.56 +0.26 58 2 824 0
30DEC26 25.00 P 0.56 0.71 0.56 0.75 +0.33 58 10 354 0
30DEC26 26.00 P 0.97 0.97 0.97 0.97 +0.39 58 1 390 +1
30DEC26 27.00 P 0.99 1.25 0.99 1.25 +0.48 58 193 646 +10
30DEC26 28.00 P 1.10 1.53 1.10 1.53 +0.54 57 57 520 -4
30DEC26 29.00 P 1.44 1.83 1.44 1.93 +0.71 58 77 604 +52
30DEC26 30.00 P 1.96 2.30 1.95 2.30 +0.72 57 10 656 0
30DEC26 31.00 P 2.15 2.74 2.15 2.90 +1.03 59 5 175 0
30DEC26 32.00 P 2.74 3.25 2.74 3.42 +1.15 59 7 71 -4
30DEC26 33.00 P 3.25 3.67 3.25 4.00 +1.29 60 3 107 +1
30DEC26 34.00 P 0.00 0.00 0.00 4.59 +1.30 60 0 79 0
30DEC26 35.00 P 4.25 5.20 4.25 5.20 +1.54 59 4 2,280 +1
30DEC26 36.00 P 5.79 5.79 5.79 5.95 +1.61 60 25 333 0
30DEC26 37.00 P 5.51 6.57 5.50 6.61 +1.66 59 45 215 +20
30DEC26 38.00 P 0.00 0.00 0.00 7.45 +1.90 61 0 117 0
30DEC26 39.00 P 7.68 7.68 7.68 8.20 +1.91 61 3 98 +3
30DEC26 40.00 P 0.00 0.00 0.00 9.06 +1.97 62 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 9.79 +1.95 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.55 +1.92 59 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 11.28 +1.84 56 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 12.23 +1.96 58 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 13.17 +2.03 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.07 +2.07 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.01 +2.10 59 0 50 0
28JAN27 25.00 P 0.85 1.00 0.85 1.00 +0.34 57 2 2 +2
28JAN27 26.00 P 1.20 1.30 1.20 1.29 +0.44 57 3 4 +3
28JAN27 27.00 P 1.21 1.33 1.21 1.60 +0.52 57 2 2 +2
28JAN27 28.00 P 1.71 1.86 1.71 1.96 +0.63 57 12 12 +12
28JAN27 29.00 P 1.80 2.23 1.80 2.37 +0.78 57 4 5 +4
28JAN27 30.00 P 2.30 2.70 2.30 2.81 +0.89 57 5 6 +5
28JAN27 31.00 P 0.00 0.00 0.00 3.31 +1.02 57 0 1 0
28JAN27 32.00 P 0.00 0.00 0.00 3.84 +1.14 58 0 60 0
28JAN27 33.00 P 3.70 3.70 3.70 4.42 +1.28 58 1 81 +1
28JAN27 34.00 P 0.00 0.00 0.00 5.03 +1.35 58 0 30 0
28JAN27 35.00 P 0.00 0.00 0.00 5.69 +1.47 58 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 6.37 +1.56 58 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.09 +1.67 59 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.85 +1.73 59 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.61 +1.78 60 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.40 +1.83 60 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.17 +1.86 59 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 11.01 +1.93 60 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 11.79 +1.92 59 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 12.67 +1.98 60 0 55 0
28JAN27 45.00 P 0.00 0.00 0.00 13.53 +2.02 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 337 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
30MAR27 10.50 P 0.06 0.06 0.05 0.01 0.00 62 54 288 0
30MAR27 11.00 P 0.07 0.07 0.07 0.01 0.00 60 20 147 -20
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.02 56 0 315 0
30MAR27 14.00 P 0.12 0.13 0.12 0.04 +0.02 56 2 296 +1
30MAR27 14.50 P 0.00 0.00 0.00 0.06 +0.03 57 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.03 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 +0.03 56 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.04 56 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 +0.05 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 +0.06 56 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 +0.07 56 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 +0.09 56 0 131 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 +0.10 56 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 +0.12 56 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.41 +0.13 56 0 385 0
30MAR27 20.00 P 0.53 0.53 0.53 0.47 +0.15 56 1 295 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.64 +0.20 56 0 243 0
30MAR27 22.00 P 0.76 0.85 0.76 0.82 +0.25 56 2 105 +2
30MAR27 23.00 P 1.08 1.08 1.08 1.05 +0.30 56 2 340 +2
30MAR27 24.00 P 0.00 0.00 0.00 1.30 +0.36 56 0 385 0
30MAR27 25.00 P 1.29 1.29 1.29 1.60 +0.43 56 3 365 +3
30MAR27 26.00 P 1.55 1.65 1.55 1.90 +0.50 56 4 686 +4
30MAR27 27.00 P 0.00 0.00 0.00 2.30 +0.67 56 0 330 0
30MAR27 28.00 P 2.19 2.58 2.19 2.70 +0.74 56 3 248 +3
30MAR27 29.00 P 0.00 0.00 0.00 3.14 +0.86 56 0 328 0
30MAR27 30.00 P 3.01 3.01 3.01 3.60 +0.88 56 1 654 +1
30MAR27 31.00 P 0.00 0.00 0.00 4.12 +0.99 56 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 4.70 +1.12 57 0 198 0
30MAR27 33.00 P 4.55 4.55 4.55 5.25 +1.18 57 1 17 0
30MAR27 34.00 P 0.00 0.00 0.00 5.87 +1.32 57 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 6.48 +1.33 57 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.24 +1.50 58 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 7.93 +1.57 58 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 8.66 +1.67 59 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 9.42 +1.71 59 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 10.18 +1.77 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.98 +1.81 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.80 +1.88 60 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 12.58 +1.98 60 0 70 0
30MAR27 44.00 P 0.00 0.00 0.00 13.43 +1.94 60 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.35 +2.12 61 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.96 +1.83 58 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.86 +1.89 59 0 5 0
29JUN27 15.00 P 0.34 0.34 0.34 0.19 +0.07 55 2 546 +2
29JUN27 15.50 P 0.00 0.00 0.00 0.23 +0.08 55 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 +0.09 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.32 +0.11 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.38 +0.13 55 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 +0.14 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.51 +0.16 55 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.58 +0.18 55 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.67 +0.20 55 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.76 +0.23 55 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.85 +0.25 55 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.08 +0.30 55 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.32 +0.36 55 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.59 +0.40 54 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.88 +0.45 54 0 548 0
29JUN27 25.00 P 2.10 2.10 2.10 2.26 +0.53 55 19 805 +19
29JUN27 26.00 P 0.00 0.00 0.00 2.66 +0.63 55 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.04 +0.68 55 0 579 0
29JUN27 28.00 P 0.00 0.00 0.00 3.50 +0.74 55 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.97 +0.83 55 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 4.45 +0.87 55 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 4.99 +0.96 55 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 5.56 +1.04 55 0 108 0
29JUN27 33.00 P 0.00 0.00 0.00 6.15 +1.12 55 0 381 0
29JUN27 34.00 P 6.59 6.59 6.59 6.81 +1.24 56 60 970 0
29JUN27 35.00 P 7.23 7.23 7.23 7.45 +1.30 56 60 305 0
29JUN27 36.00 P 0.00 0.00 0.00 8.06 +1.31 56 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 8.70 +1.33 55 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 9.28 +1.26 54 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 10.02 +1.51 55 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 10.87 +1.67 56 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 11.58 +1.67 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.47 +1.67 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.20 +1.64 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.09 +1.76 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.82 +1.72 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.59 +1.71 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.54 +1.84 57 0 0 0
29SEP27 21.00 P 1.50 1.52 1.50 1.57 +0.34 55 75 102 0
29SEP27 22.00 P 0.00 0.00 0.00 1.88 +0.40 55 0 79 0
29SEP27 23.00 P 0.00 0.00 0.00 2.20 +0.45 55 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 2.57 +0.50 55 0 71 0
29SEP27 25.00 P 0.00 0.00 0.00 2.96 +0.58 55 0 56 0
29SEP27 26.00 P 3.27 3.27 3.27 3.37 +0.62 55 5 76 +5
29SEP27 27.00 P 0.00 0.00 0.00 3.83 +0.70 55 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 4.28 +0.74 55 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 4.76 +0.76 55 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 5.27 +0.80 55 0 1 0
29SEP27 31.00 P 5.85 5.85 5.85 5.88 +0.94 56 2 32 0
29SEP27 32.00 P 0.00 0.00 0.00 6.46 +1.00 56 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 7.06 +1.06 56 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 7.67 +1.11 56 0 65 0
29SEP27 35.00 P 0.00 0.00 0.00 8.33 +1.20 56 0 95 0
29SEP27 36.00 P 8.08 8.97 8.08 9.00 +1.30 57 67 68 +67
29SEP27 37.00 P 0.00 0.00 0.00 9.49 +1.16 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.19 +1.21 55 0 0 0
29SEP27 39.00 P 10.34 10.34 10.34 10.92 +1.36 55 12 12 +8
29SEP27 40.00 P 0.00 0.00 0.00 11.65 +1.43 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.49 +1.58 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.25 +1.61 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.07 +1.70 57 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.86 +1.60 57 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.67 +1.63 57 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.48 +1.66 57 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.30 +1.70 57 0 0 0
TOTAL PUT 3,297 92,589 +1,365
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 12.280
29OCT26 8.75 C 0.00 0.00 0.00 3.55 -0.11 58 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.30 -0.10 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.09 -0.07 73 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.80 -0.11 43 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.55 -0.10 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.30 -0.12 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.80 -0.12 23 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.33 -0.11 32 0 69 0
29OCT26 11.50 C 0.00 0.00 0.00 0.89 -0.11 31 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.52 -0.09 30 0 151 0
29OCT26 12.50 C 0.00 0.00 0.00 0.27 -0.06 30 0 361 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 631 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 715 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 2,885 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,961 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,014 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 3.57 -0.09 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.39 -0.05 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.09 -0.11 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.83 -0.12 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.58 -0.13 29 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.35 -0.12 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.94 -0.06 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.46 -0.11 32 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.07 -0.09 31 0 45 0
27NOV26 12.00 C 0.00 0.00 0.00 0.76 -0.07 32 0 199 0
27NOV26 12.50 C 0.53 0.53 0.53 0.51 -0.07 32 46 213 +31
27NOV26 13.00 C 0.38 0.38 0.35 0.33 -0.05 32 19 713 +19
27NOV26 13.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 509 0
27NOV26 14.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 1,839 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 2,473 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 3,490 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.66 -0.05 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.43 -0.04 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.20 -0.04 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.96 -0.05 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.72 -0.04 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.50 -0.05 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.06 -0.04 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.60 -0.11 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.25 -0.09 32 0 87 0
30DEC26 12.00 C 0.00 0.00 0.00 0.96 -0.07 33 0 59 0
30DEC26 12.50 C 0.71 0.72 0.71 0.71 -0.06 32 267 347 +264
30DEC26 13.00 C 0.00 0.00 0.00 0.52 -0.04 33 0 369 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.04 33 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.04 33 0 611 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.03 33 0 726 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 550 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 566 0
30DEC26 16.00 C 0.08 0.08 0.07 0.05 -0.01 33 471 994 +465
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 34 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 33 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28JAN27 9.00 C 0.00 0.00 0.00 3.43 -0.11 38 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.20 -0.09 37 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.03 -0.03 42 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.72 -0.11 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.51 -0.11 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.16 -0.04 37 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.73 -0.10 33 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.39 -0.09 33 0 30 0
28JAN27 12.00 C 0.00 0.00 0.00 1.11 -0.07 33 0 60 0
28JAN27 12.50 C 0.00 0.00 0.00 0.87 -0.06 33 0 130 0
28JAN27 13.00 C 0.00 0.00 0.00 0.67 -0.05 33 0 70 0
28JAN27 13.50 C 0.00 0.00 0.00 0.52 -0.04 34 0 60 0
28JAN27 14.00 C 0.00 0.00 0.00 0.39 -0.04 34 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.29 -0.03 34 0 5 0
28JAN27 15.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 5 0
28JAN27 15.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 5 0
28JAN27 16.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.74 -0.14 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.56 -0.10 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.38 -0.06 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.14 -0.09 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.89 -0.13 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.78 -0.04 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.40 -0.04 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.05 -0.03 37 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.69 -0.07 35 0 28 0
30MAR27 12.00 C 0.00 0.00 0.00 1.41 -0.07 35 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.18 -0.05 35 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 -0.05 35 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 -0.04 35 0 424 0
30MAR27 14.00 C 0.00 0.00 0.00 0.67 -0.03 36 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 -0.04 35 0 175 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 -0.04 35 0 597 0
30MAR27 15.50 C 0.00 0.00 0.00 0.35 -0.02 35 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 -0.02 35 0 5,007 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.02 35 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 0.00 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.01 35 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 37 0 86 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 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 52 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 3.96 -0.05 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.75 -0.09 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.55 -0.11 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.35 -0.06 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.13 -0.09 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.98 -0.06 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.62 -0.10 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.34 -0.04 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.03 -0.06 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.76 -0.07 37 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.54 -0.05 37 0 15 0
29JUN27 13.00 C 1.35 1.35 1.35 1.37 -0.05 38 1 435 0
29JUN27 13.50 C 0.00 0.00 0.00 1.14 -0.06 36 0 496 0
29JUN27 14.00 C 1.01 1.01 1.01 0.99 -0.06 37 75 706 +75
29JUN27 14.50 C 0.00 0.00 0.00 0.86 -0.05 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.75 -0.03 37 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.64 -0.03 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.55 -0.02 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.46 -0.03 37 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.40 -0.02 37 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 0.34 -0.01 37 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 -0.01 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 38 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 -0.01 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 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.04 -0.07 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.82 -0.09 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.67 -0.04 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.45 -0.08 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.26 -0.10 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.09 -0.08 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.76 -0.08 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.49 -0.07 36 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.24 -0.06 37 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.00 -0.07 37 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 1.80 -0.05 37 0 50 0
29SEP27 13.00 C 1.56 1.56 1.56 1.60 -0.05 37 70 115 +70
29SEP27 13.50 C 0.00 0.00 0.00 1.43 -0.05 37 0 277 0
29SEP27 14.00 C 0.00 0.00 0.00 1.27 -0.05 37 0 260 0
29SEP27 14.50 C 0.00 0.00 0.00 1.13 -0.04 37 0 125 0
29SEP27 15.00 C 0.00 0.00 0.00 1.01 -0.03 38 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.89 -0.03 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.79 -0.03 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.70 -0.02 38 0 75 0
29SEP27 17.00 C 0.60 0.60 0.60 0.62 -0.03 38 1 27 +1
29SEP27 17.50 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.49 -0.03 38 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 0.44 -0.02 38 0 19 0
TOTAL CALL 950 54,604 +925
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 52 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 43 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2,261 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 2,779 0
29OCT26 12.00 P 0.23 0.23 0.23 0.24 +0.04 31 13 4,478 0
29OCT26 12.50 P 0.45 0.45 0.45 0.49 +0.06 32 5 571 0
29OCT26 13.00 P 0.00 0.00 0.00 0.83 +0.09 31 0 11,103 0
29OCT26 13.50 P 0.00 0.00 0.00 1.25 +0.10 30 0 507 0
29OCT26 14.00 P 0.00 0.00 0.00 1.72 +0.11 0 0 466 0
29OCT26 14.50 P 2.30 2.30 2.30 2.22 +0.12 0 30 4,117 -506
29OCT26 15.00 P 0.00 0.00 0.00 2.74 +0.14 50 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.22 +0.12 0 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.73 +0.13 58 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 4.22 +0.12 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.74 +0.14 74 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.22 +0.12 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.74 +0.14 85 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.22 +0.12 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.73 +0.13 89 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.22 +0.12 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.72 +0.12 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 0.00 34 0 173 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 0.00 32 0 225 0
27NOV26 11.00 P 0.13 0.13 0.13 0.14 +0.01 33 20 295 +20
27NOV26 11.50 P 0.00 0.00 0.00 0.26 +0.02 33 0 141 0
27NOV26 12.00 P 0.44 0.44 0.44 0.44 +0.03 32 1 227 +1
27NOV26 12.50 P 0.66 0.66 0.66 0.70 +0.05 33 13 751 0
27NOV26 13.00 P 0.97 0.97 0.97 1.03 +0.07 34 16 860 +16
27NOV26 13.50 P 0.00 0.00 0.00 1.38 +0.08 32 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.80 +0.09 32 0 260 0
27NOV26 14.50 P 0.00 0.00 0.00 2.25 +0.10 32 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.74 +0.10 35 0 3,113 0
27NOV26 15.50 P 0.00 0.00 0.00 3.24 +0.14 40 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.73 +0.13 41 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.22 +0.12 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.74 +0.14 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.22 +0.12 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.74 +0.14 59 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.22 +0.12 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.74 +0.11 66 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.24 +0.14 69 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.72 +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 0.00 31 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 34 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 66 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 240 0
30DEC26 11.00 P 0.26 0.26 0.26 0.25 +0.02 33 4 385 +4
30DEC26 11.50 P 0.00 0.00 0.00 0.41 +0.03 33 0 1,221 0
30DEC26 12.00 P 0.60 0.61 0.60 0.60 +0.03 33 195 890 0
30DEC26 12.50 P 0.00 0.00 0.00 0.86 +0.06 33 0 12,335 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 +0.05 33 0 782 0
30DEC26 13.50 P 0.00 0.00 0.00 1.48 +0.05 31 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.87 +0.06 31 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.32 +0.10 33 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 +0.01 29 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.24 +0.07 33 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.73 +0.09 34 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.22 +0.11 0 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 4.74 +0.13 43 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 5.22 +0.10 0 0 2 0
30DEC26 18.00 P 5.75 5.75 5.72 5.74 +0.13 49 240 2,946 -240
30DEC26 18.50 P 0.00 0.00 0.00 6.22 +0.11 0 0 501 0
30DEC26 19.00 P 0.00 0.00 0.00 6.74 +0.11 54 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 7.24 +0.12 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.72 +0.10 0 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.72 +0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.72 +0.12 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.72 +0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.72 +0.12 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.72 +0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.72 +0.12 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.72 +0.09 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.72 +0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.72 +0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.72 +0.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.72 +0.10 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.72 +0.10 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 59 0
28JAN27 11.00 P 0.00 0.00 0.00 0.35 +0.02 34 0 40 0
28JAN27 11.50 P 0.00 0.00 0.00 0.52 +0.03 34 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.74 +0.05 34 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 0.98 +0.04 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.30 +0.07 34 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.62 +0.07 33 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.99 +0.08 33 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.41 +0.10 34 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.83 +0.10 33 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.28 +0.05 34 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.74 +0.10 33 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 4.23 +0.09 34 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.74 +0.13 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 +0.01 35 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 +0.01 35 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 +0.02 35 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 +0.02 35 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 +0.03 35 0 195 0
30MAR27 12.00 P 0.00 0.00 0.00 0.96 +0.03 35 0 272 0
30MAR27 12.50 P 0.00 0.00 0.00 1.22 +0.04 35 0 625 0
30MAR27 13.00 P 0.00 0.00 0.00 1.52 +0.05 35 0 688 0
30MAR27 13.50 P 0.00 0.00 0.00 1.83 +0.03 35 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.17 +0.01 34 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.58 +0.05 35 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.98 +0.03 35 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.38 +0.02 34 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.81 +0.01 33 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.31 +0.07 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.77 +0.07 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.25 +0.08 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.74 +0.09 38 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.22 +0.11 0 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.74 +0.11 42 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.24 +0.12 44 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.72 +0.10 0 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.72 +0.10 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.72 +0.10 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.72 +0.10 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.72 +0.12 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.72 +0.09 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.72 +0.10 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.72 +0.09 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.72 +0.10 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.73 +0.11 70 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.72 +0.10 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.72 +0.10 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.72 +0.10 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.38 +0.02 37 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.45 +0.03 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.52 +0.03 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.68 +0.03 37 0 21 0
29JUN27 11.00 P 0.00 0.00 0.00 0.87 +0.04 37 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 1.08 +0.04 37 0 49 0
29JUN27 12.00 P 0.00 0.00 0.00 1.31 +0.05 37 0 186 0
29JUN27 12.50 P 0.00 0.00 0.00 1.58 +0.04 37 0 442 0
29JUN27 13.00 P 0.00 0.00 0.00 1.88 +0.05 37 0 1,081 0
29JUN27 13.50 P 0.00 0.00 0.00 2.20 +0.06 37 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.53 +0.05 37 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.88 +0.08 37 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.30 +0.13 38 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.64 +0.09 37 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 4.12 +0.08 39 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.47 +0.01 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.97 +0.09 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.40 +0.08 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.85 +0.09 39 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.30 +0.14 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.76 +0.09 38 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.24 +0.09 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.72 +0.10 0 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.74 +0.12 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.74 +0.12 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.74 +0.12 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.73 +0.13 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.74 +0.10 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.74 +0.10 56 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.74 +0.10 59 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.38 +0.02 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.51 +0.03 39 0 52 0
29SEP27 9.50 P 0.00 0.00 0.00 0.58 +0.03 39 0 60 0
29SEP27 9.75 P 0.00 0.00 0.00 0.66 +0.04 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.74 +0.03 39 0 80 0
29SEP27 10.50 P 0.00 0.00 0.00 0.93 +0.05 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.14 +0.04 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.38 +0.05 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.64 +0.06 39 0 43 0
29SEP27 12.50 P 0.00 0.00 0.00 1.92 +0.06 39 0 503 0
29SEP27 13.00 P 0.00 0.00 0.00 2.22 +0.07 40 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 2.55 +0.08 40 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.88 +0.07 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.25 +0.09 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.62 +0.09 41 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 4.01 +0.10 41 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.41 +0.22 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.82 +0.10 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.25 +0.10 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.69 +0.11 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.13 +0.11 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.59 +0.11 44 0 0 0
TOTAL PUT 537 81,390 -705
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$ 36.820
29OCT26 27.00 C 0.00 0.00 0.00 9.84 -0.15 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.83 -0.17 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.84 -0.16 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.88 -0.12 33 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.88 -0.10 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.88 -0.10 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.88 -0.11 0 0 3 0
29OCT26 34.00 C 2.98 2.98 2.98 2.89 -0.11 15 1 1 +1
29OCT26 35.00 C 0.00 0.00 0.00 1.95 -0.04 16 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 1.09 -0.12 15 0 69 0
29OCT26 37.00 C 0.00 0.00 0.00 0.51 -0.09 15 0 402 0
29OCT26 38.00 C 0.23 0.23 0.23 0.19 -0.04 16 5 766 0
29OCT26 39.00 C 0.07 0.07 0.07 0.05 -0.02 16 167 733 +65
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 18 0 554 0
29OCT26 41.00 C 0.02 0.02 0.02 0.01 0.00 20 20 533 -20
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 9.96 -0.03 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.96 -0.12 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.97 -0.03 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.98 -0.02 27 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.98 -0.10 23 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.01 -0.10 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.09 -0.09 22 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 3.22 -0.08 22 0 60 0
27NOV26 35.00 C 0.00 0.00 0.00 2.44 0.00 22 0 410 0
27NOV26 36.00 C 1.60 1.60 1.60 1.72 -0.06 21 15 280 +15
27NOV26 37.00 C 0.00 0.00 0.00 1.19 -0.05 22 0 368 0
27NOV26 38.00 C 0.60 0.60 0.49 0.79 -0.03 22 3 993 +3
27NOV26 39.00 C 0.31 0.31 0.27 0.50 -0.02 22 6 931 +3
27NOV26 40.00 C 0.16 0.18 0.11 0.30 -0.01 22 633 563 -230
27NOV26 41.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 237 0
27NOV26 42.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 389 0
27NOV26 43.00 C 0.02 0.02 0.02 0.04 -0.01 21 1 128 +1
27NOV26 44.00 C 0.00 0.00 0.00 0.03 0.00 23 0 207 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 11.97 0.00 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.97 0.00 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.96 -0.03 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.97 -0.11 31 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.97 -0.03 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.99 -0.02 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.98 -0.10 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.01 -0.10 20 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.09 -0.09 21 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.22 -0.08 21 0 103 0
30DEC26 35.00 C 0.00 0.00 0.00 2.44 0.00 21 0 546 0
30DEC26 36.00 C 1.65 1.65 1.65 1.72 -0.06 20 20 784 -20
30DEC26 37.00 C 0.00 0.00 0.00 1.19 -0.05 20 0 390 0
30DEC26 38.00 C 0.00 0.00 0.00 0.79 -0.03 20 0 474 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 -0.02 20 0 560 0
30DEC26 40.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 531 0
30DEC26 41.00 C 0.12 0.12 0.12 0.17 -0.01 20 2 336 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 198 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 339 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 0.00 20 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 118 0
28JAN27 27.00 C 0.00 0.00 0.00 9.97 -0.02 33 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.98 -0.10 31 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.98 -0.02 27 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.00 -0.01 25 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 5.98 -0.10 19 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.01 -0.10 19 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.09 -0.09 19 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 3.22 -0.08 19 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.44 -0.02 19 0 0 0
28JAN27 36.00 C 1.64 1.64 1.64 1.72 -0.08 18 15 15 +15
28JAN27 37.00 C 0.00 0.00 0.00 1.19 -0.07 18 0 42 0
28JAN27 38.00 C 0.82 0.82 0.82 0.79 -0.06 18 9 60 +9
28JAN27 39.00 C 0.54 0.54 0.54 0.50 -0.06 18 6 21 +6
28JAN27 40.00 C 0.00 0.00 0.00 0.31 -0.04 18 0 18 0
28JAN27 41.00 C 0.00 0.00 0.00 0.18 -0.04 18 0 34 0
28JAN27 42.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 4 0
28JAN27 43.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 0.00 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.97 -0.02 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.98 -0.10 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.99 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.00 -0.02 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.98 -0.11 17 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.02 -0.11 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.12 -0.10 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.29 -0.10 18 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 2.58 -0.11 18 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 1.99 -0.12 18 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.51 -0.08 18 0 23 0
30MAR27 38.00 C 0.00 0.00 0.00 1.11 -0.07 18 0 311 0
30MAR27 39.00 C 0.00 0.00 0.00 0.82 -0.04 18 0 136 0
30MAR27 40.00 C 0.00 0.00 0.00 0.59 -0.03 18 0 218 0
30MAR27 41.00 C 0.00 0.00 0.00 0.41 -0.04 18 0 114 0
30MAR27 42.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 56 0
30MAR27 43.00 C 0.25 0.25 0.25 0.20 -0.01 18 2 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.04 0.00 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.03 0.00 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.02 0.00 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 21 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 10.97 0.00 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.97 -0.02 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.98 -0.10 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.00 -0.01 22 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.04 -0.01 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.11 -0.11 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.27 -0.10 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.51 -0.10 20 0 19 0
29JUN27 34.00 C 0.00 0.00 0.00 3.84 -0.09 20 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 3.25 -0.07 20 0 40 0
29JUN27 36.00 C 0.00 0.00 0.00 2.65 -0.06 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.20 -0.05 20 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 1.82 -0.05 20 0 57 0
29JUN27 39.00 C 1.35 1.35 1.35 1.50 -0.04 20 30 62 +30
29JUN27 40.00 C 0.00 0.00 0.00 1.22 -0.04 20 0 185 0
29JUN27 41.00 C 0.00 0.00 0.00 0.98 -0.03 20 0 27 0
29JUN27 42.00 C 0.00 0.00 0.00 0.79 -0.03 20 0 27 0
29JUN27 43.00 C 0.00 0.00 0.00 0.63 -0.02 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.49 -0.02 20 0 44 0
29JUN27 45.00 C 0.34 0.34 0.34 0.39 -0.02 20 4 96 +4
29JUN27 46.00 C 0.00 0.00 0.00 0.30 -0.02 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.14 0.00 20 0 180 0
29SEP27 27.00 C 0.00 0.00 0.00 9.97 -0.02 22 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.98 -0.10 20 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.01 -0.01 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.05 -0.01 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.29 -0.08 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.53 -0.07 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.69 -0.06 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.08 -0.06 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.53 -0.05 19 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.04 -0.04 19 0 55 0
29SEP27 37.00 C 0.00 0.00 0.00 2.58 -0.04 19 0 63 0
29SEP27 38.00 C 1.88 1.88 1.88 2.20 -0.03 19 20 20 +10
29SEP27 39.00 C 1.54 1.54 1.54 1.85 -0.03 19 1 1 +1
29SEP27 40.00 C 0.00 0.00 0.00 1.54 -0.03 19 0 39 0
29SEP27 41.00 C 0.00 0.00 0.00 1.29 -0.02 19 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.07 -0.01 19 0 40 0
29SEP27 43.00 C 0.00 0.00 0.00 0.88 -0.01 19 0 8 0
29SEP27 44.00 C 0.00 0.00 0.00 0.72 -0.01 19 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 0.58 -0.01 19 0 12 0
29SEP27 46.00 C 0.40 0.40 0.40 0.48 0.00 19 1 2 +1
29SEP27 47.00 C 0.00 0.00 0.00 0.38 0.00 19 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
TOTAL CALL 961 18,121 -106
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 48 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 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 3 93 -3
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 0.01 -0.01 16 0 241 0
29OCT26 35.00 P 0.10 0.10 0.09 0.07 0.00 17 15 509 -9
29OCT26 36.00 P 0.28 0.28 0.28 0.25 +0.01 16 10 1,436 +10
29OCT26 37.00 P 0.65 0.69 0.58 0.67 +0.05 17 4 708 0
29OCT26 38.00 P 1.20 1.20 1.15 1.32 +0.06 16 15 612 0
29OCT26 39.00 P 2.18 2.18 2.18 2.20 +0.09 16 45 517 0
29OCT26 40.00 P 0.00 0.00 0.00 3.18 +0.10 0 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 4.18 +0.10 0 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 5.18 +0.10 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.18 +0.10 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.23 +0.15 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.23 +0.15 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.23 +0.15 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.23 +0.15 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.22 +0.14 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.22 +0.14 64 0 0 0
27NOV26 27.00 P 0.01 0.01 0.01 0.01 0.00 35 110 140 +110
27NOV26 28.00 P 0.01 0.01 0.01 0.01 0.00 31 30 390 +30
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 0.06 0.06 0.06 0.02 0.00 23 56 107 +55
27NOV26 32.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 176 0
27NOV26 33.00 P 0.18 0.18 0.18 0.13 +0.02 23 1 103 +1
27NOV26 34.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 376 0
27NOV26 35.00 P 0.57 0.61 0.56 0.48 +0.03 23 223 786 -52
27NOV26 36.00 P 0.90 1.00 0.90 0.83 +0.05 23 18 831 +5
27NOV26 37.00 P 1.60 1.60 1.60 1.30 +0.06 23 15 695 -15
27NOV26 38.00 P 0.00 0.00 0.00 1.90 +0.07 23 0 539 0
27NOV26 39.00 P 0.00 0.00 0.00 2.56 +0.09 22 0 741 0
27NOV26 40.00 P 3.90 3.90 3.90 3.36 +0.09 22 1 495 0
27NOV26 41.00 P 0.00 0.00 0.00 4.25 +0.10 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 5.19 +0.09 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 6.37 +0.11 35 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 7.40 +0.11 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.43 +0.11 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.46 +0.11 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.49 +0.11 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.52 +0.11 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.55 +0.11 62 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 19 0 392 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 0.00 18 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 466 0
30DEC26 33.00 P 0.00 0.00 0.00 0.29 +0.02 18 0 595 0
30DEC26 34.00 P 0.51 0.51 0.51 0.53 +0.02 18 3 504 0
30DEC26 35.00 P 0.85 0.85 0.85 0.89 +0.04 18 1 1,429 0
30DEC26 36.00 P 1.27 1.37 1.27 1.38 +0.05 18 38 750 +38
30DEC26 37.00 P 0.00 0.00 0.00 1.98 +0.08 18 0 1,059 0
30DEC26 38.00 P 0.00 0.00 0.00 2.71 +0.12 19 0 704 0
30DEC26 39.00 P 3.32 3.36 3.32 3.48 +0.08 18 30 941 +30
30DEC26 40.00 P 4.28 4.28 4.28 4.36 +0.09 18 3 404 -3
30DEC26 41.00 P 0.00 0.00 0.00 5.29 +0.09 18 0 162 0
30DEC26 42.00 P 0.00 0.00 0.00 6.25 +0.10 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 7.25 0.00 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.25 +0.02 23 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 9.23 +0.01 23 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 10.22 +0.01 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.21 +0.01 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.21 +0.02 28 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.20 +0.01 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.20 +0.02 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.69 +0.02 35 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 0.02 -0.01 18 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 3 0
28JAN27 32.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 3 0
28JAN27 33.00 P 0.43 0.43 0.43 0.41 0.00 18 1 3 +1
28JAN27 34.00 P 0.67 0.69 0.67 0.68 0.00 18 70 96 +60
28JAN27 35.00 P 0.98 1.06 0.98 1.06 +0.03 18 75 112 +55
28JAN27 36.00 P 1.43 1.52 1.43 1.53 +0.06 18 213 219 +210
28JAN27 37.00 P 2.11 2.11 2.08 2.11 +0.06 18 55 55 +55
28JAN27 38.00 P 2.79 2.79 2.79 2.80 +0.08 18 15 71 0
28JAN27 39.00 P 3.46 3.46 3.46 3.58 +0.06 18 15 17 +15
28JAN27 40.00 P 0.00 0.00 0.00 4.43 +0.07 18 0 3 0
28JAN27 41.00 P 0.00 0.00 0.00 5.33 +0.08 18 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.28 +0.09 18 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.27 0.00 20 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.25 +0.01 21 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.23 0.00 21 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 10.22 +0.01 22 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 0.00 18 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.14 0.00 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.24 0.00 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.40 0.00 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.63 +0.01 18 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.95 +0.05 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.30 +0.05 18 0 226 0
30MAR27 36.00 P 0.00 0.00 0.00 1.77 +0.06 18 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 2.33 +0.07 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 3.00 +0.10 18 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 3.77 +0.06 18 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 4.57 +0.07 18 0 165 0
30MAR27 41.00 P 0.00 0.00 0.00 5.44 +0.08 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 6.35 +0.09 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 7.30 +0.01 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 8.26 0.00 19 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.24 0.00 19 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.23 +0.01 20 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.22 +0.01 21 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.21 +0.01 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.20 0.00 23 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 14.20 +0.02 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.69 +0.02 28 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.11 0.00 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 135 0
29JUN27 29.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.42 +0.01 21 0 88 0
29JUN27 31.00 P 0.00 0.00 0.00 0.61 +0.01 21 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.85 +0.02 21 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.16 +0.03 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.53 +0.03 21 0 157 0
29JUN27 35.00 P 0.00 0.00 0.00 1.97 +0.04 21 0 166 0
29JUN27 36.00 P 2.59 2.59 2.59 2.47 +0.11 21 1 182 +1
29JUN27 37.00 P 0.00 0.00 0.00 2.95 -0.03 20 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.57 +0.05 20 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.26 +0.07 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.99 +0.07 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.78 +0.08 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.62 -0.11 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.71 +0.09 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.64 +0.09 25 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.60 +0.10 26 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.58 +0.10 27 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.53 +0.06 28 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.48 +0.01 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.43 +0.01 29 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 0.37 +0.02 20 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.53 +0.02 20 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.74 +0.03 20 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 1.00 +0.04 20 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.31 +0.04 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.69 +0.05 20 0 101 0
29SEP27 35.00 P 0.00 0.00 0.00 2.13 +0.05 20 0 41 0
29SEP27 36.00 P 0.00 0.00 0.00 2.63 +0.06 20 0 161 0
29SEP27 37.00 P 0.00 0.00 0.00 3.19 +0.07 20 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 3.82 +0.08 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.37 +0.08 19 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.09 +0.09 19 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.86 +0.09 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 6.88 +0.10 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.76 +0.10 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.68 +0.10 23 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 9.62 +0.10 24 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.59 +0.10 25 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.58 +0.10 26 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.58 +0.10 28 0 0 0
TOTAL PUT 1,066 24,366 +594
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$ 50.800
09OCT26 41.00 C 0.00 0.00 0.00 9.97 -1.19 264 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 9.30 -1.36 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 8.80 -1.36 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 8.30 -1.36 0 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 8.04 -1.12 236 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 7.30 -1.36 0 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 6.80 -1.36 0 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 6.30 -1.36 0 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 5.80 -1.36 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 5.46 -1.20 154 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 4.80 -1.36 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 4.31 -1.35 72 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 3.81 -1.35 64 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 3.31 -1.36 56 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 2.82 -1.36 56 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 2.30 -1.39 0 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 1.89 -1.33 57 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 1.48 -1.29 59 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 1.11 -1.29 59 0 0 0
09OCT26 51.00 C 0.64 0.64 0.64 0.52 -1.09 57 20 20 +20
09OCT26 52.00 C 0.41 0.43 0.41 0.21 -0.77 59 25 25 +25
09OCT26 53.00 C 0.00 0.00 0.00 0.07 -0.47 60 0 33 0
09OCT26 54.00 C 0.46 0.59 0.40 0.02 -0.24 62 54 84 +54
09OCT26 55.00 C 0.28 0.33 0.28 0.01 -0.11 69 23 78 +23
09OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.04 82 0 105 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 30 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 10.08 -1.10 103 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 9.33 -1.36 42 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 8.84 -1.35 53 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 8.34 -1.35 50 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 8.04 -1.16 81 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 7.36 -1.34 52 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 6.88 -1.33 53 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 6.40 -1.32 52 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 5.93 -1.31 53 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 5.46 -1.30 52 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 5.01 -1.28 52 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 4.57 -1.26 52 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 4.15 -1.23 52 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 3.74 -1.20 52 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 3.35 -1.17 52 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 2.90 -1.21 49 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 2.63 -1.08 52 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 2.33 -1.11 53 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 2.01 -1.07 52 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 1.49 -0.93 52 0 15 0
16OCT26 52.00 C 0.00 0.00 0.00 1.05 -0.80 51 0 15 0
16OCT26 53.00 C 0.00 0.00 0.00 0.74 -0.64 52 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.50 -0.51 52 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.34 -0.37 52 0 10 0
16OCT26 56.00 C 0.22 0.22 0.22 0.22 -0.27 53 30 36 +30
16OCT26 57.00 C 0.15 0.15 0.15 0.14 -0.19 53 30 150 +30
16OCT26 58.00 C 0.13 0.13 0.13 0.08 -0.14 52 28 62 +28
16OCT26 59.00 C 0.13 0.13 0.13 0.05 -0.09 53 32 68 +32
16OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.06 53 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 45 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.83 -1.36 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.01 -1.16 83 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.88 -1.30 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.08 -1.13 78 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.91 -1.32 53 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.96 -1.41 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.08 -1.14 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.02 -1.48 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.14 -1.22 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.18 -1.28 49 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.56 -1.01 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 5.57 -1.14 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.96 -0.94 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.13 -1.01 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 3.50 -0.94 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 2.88 -1.03 49 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 1.75 -0.78 50 0 145 0
29OCT26 55.00 C 1.11 1.11 1.11 1.00 -0.53 50 5 203 0
29OCT26 57.50 C 0.00 0.00 0.00 0.54 -0.33 50 0 516 0
29OCT26 60.00 C 0.30 0.34 0.30 0.29 -0.18 51 55 175 -30
29OCT26 62.50 C 0.18 0.18 0.18 0.14 -0.10 51 30 762 0
29OCT26 65.00 C 0.00 0.00 0.00 0.07 -0.05 52 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 -0.03 52 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 10.06 -0.90 60 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.81 -1.17 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.37 -0.83 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.62 -0.93 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.01 -0.81 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.36 -0.77 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.72 -0.76 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.01 -1.03 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.37 -1.08 51 0 30 0
27NOV26 52.50 C 0.00 0.00 0.00 3.27 -0.89 52 0 76 0
27NOV26 55.00 C 3.45 3.45 3.45 2.42 -0.69 52 5 35 +5
27NOV26 57.50 C 1.86 1.86 1.86 1.73 -0.55 52 10 114 +10
27NOV26 60.00 C 0.00 0.00 0.00 1.25 -0.39 53 0 138 0
27NOV26 62.50 C 0.00 0.00 0.00 0.88 -0.28 53 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 0.62 -0.19 53 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 0.42 -0.14 53 0 27 0
27NOV26 70.00 C 0.00 0.00 0.00 0.28 -0.10 53 0 25 0
27NOV26 72.50 C 0.00 0.00 0.00 0.19 -0.07 53 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 120 0
27NOV26 80.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.21 -1.31 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.34 -1.14 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.39 -1.12 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.59 -1.16 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.71 -1.04 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.26 -0.65 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.31 -0.99 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.73 -0.88 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.65 -1.08 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.93 -0.95 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.51 -0.77 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.76 -0.98 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.16 -0.94 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.64 -0.85 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.09 -0.79 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.49 -1.06 51 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 4.40 -0.91 51 0 15 0
30DEC26 55.00 C 4.60 4.60 4.60 3.50 -0.75 51 100 286 +85
30DEC26 57.50 C 0.00 0.00 0.00 2.75 -0.62 51 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.15 -0.50 52 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 1.69 -0.37 52 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 1.33 -0.26 53 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 1.04 -0.18 53 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 0.79 -0.14 53 0 66 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 -0.11 53 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 -0.08 53 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 -0.06 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 -0.05 53 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 -0.03 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 -0.01 53 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 0.00 54 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
28JAN27 42.00 C 0.00 0.00 0.00 11.04 -1.08 51 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 10.58 -0.83 53 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 9.86 -0.86 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 9.34 -0.73 54 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 8.62 -0.82 52 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 8.01 -0.87 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 7.49 -0.79 52 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 6.85 -1.10 51 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 6.37 -1.07 51 0 45 0
28JAN27 52.50 C 6.64 6.64 6.64 5.31 -0.96 51 15 210 0
28JAN27 55.00 C 0.00 0.00 0.00 4.40 -0.86 52 0 105 0
28JAN27 57.50 C 0.00 0.00 0.00 3.63 -0.76 52 0 30 0
28JAN27 60.00 C 0.00 0.00 0.00 2.98 -0.67 52 0 30 0
28JAN27 62.50 C 0.00 0.00 0.00 2.45 -0.57 52 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 2.02 -0.45 53 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 1.67 -0.35 53 0 45 0
28JAN27 70.00 C 0.00 0.00 0.00 1.34 -0.30 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 1.08 -0.25 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.86 -0.22 53 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.69 -0.18 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.24 -1.18 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.47 -1.18 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.63 -1.22 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.94 -1.09 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.22 -1.06 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.55 -1.06 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.91 -1.00 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.14 -1.04 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.73 -0.86 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.91 -1.06 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.34 -0.99 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.78 -1.00 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.48 -0.76 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.94 -0.77 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.44 -1.12 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.87 -1.18 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.83 -1.04 51 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 5.92 -0.94 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 5.12 -0.87 52 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 4.44 -0.78 52 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 3.84 -0.71 52 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 3.32 -0.64 53 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 2.88 -0.56 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.52 -0.36 53 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 2.12 -0.44 53 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 1.84 -0.31 53 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 1.57 -0.32 53 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 1.34 -0.29 53 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 1.14 -0.22 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.98 -0.18 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.83 -0.20 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.71 -0.17 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.60 -0.16 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.52 -0.13 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.44 -0.12 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.38 -0.10 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.32 -0.09 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.27 -0.08 53 0 15 0
30MAR27 107.50 C 0.00 0.00 0.00 0.23 -0.07 53 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 0.20 -0.06 53 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.17 -0.05 53 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 18.32 -1.37 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.61 -1.18 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.98 -1.10 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.27 -1.12 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.67 -1.05 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.91 -1.22 50 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.36 -1.08 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.77 -1.17 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.20 -1.05 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.68 -1.00 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.15 -1.02 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.63 -0.98 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.18 -0.92 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.71 -0.92 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.24 -0.91 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.82 -0.89 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 8.82 -0.95 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 7.93 -0.77 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 6.99 -0.87 52 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 6.34 -0.90 53 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 5.70 -0.82 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.16 -0.76 53 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 4.72 -0.59 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 4.24 -0.52 54 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 3.72 -0.55 53 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.39 -0.44 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 3.03 -0.40 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 2.71 -0.28 54 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 2.42 -0.34 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.16 -0.32 54 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.93 -0.29 54 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 1.73 -0.26 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.55 -0.19 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.39 -0.17 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.24 -0.20 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.11 -0.19 54 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 1.00 -0.17 54 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.89 -0.16 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.80 -0.14 54 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 0.70 -0.15 53 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 0.65 -0.09 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 15.09 -1.16 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.56 -1.03 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 14.06 -1.01 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.57 -0.99 53 0 230 0
29SEP27 46.00 C 0.00 0.00 0.00 13.08 -1.11 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.68 -0.92 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.11 -1.04 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.70 -1.36 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.30 -1.17 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 10.35 -1.18 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 9.62 -0.82 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.83 -0.91 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 8.21 -0.65 54 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 7.48 -0.72 55 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 6.90 -0.60 55 0 18 0
29SEP27 67.50 C 0.00 0.00 0.00 6.30 -0.60 54 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 5.73 -0.57 54 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 5.28 -0.49 54 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 4.82 -0.49 54 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.37 -0.49 54 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 4.04 -0.39 54 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 3.70 -0.40 54 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 3.37 -0.39 54 0 245 0
TOTAL CALL 462 12,573 +312
09OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
09OCT26 48.00 P 0.00 0.00 0.00 0.02 0.00 59 0 93 0
09OCT26 48.50 P 0.00 0.00 0.00 0.05 +0.01 60 0 30 0
09OCT26 49.00 P 0.10 0.10 0.10 0.10 +0.03 60 15 30 0
09OCT26 49.50 P 0.00 0.00 0.00 0.18 +0.08 60 0 30 0
09OCT26 50.00 P 0.31 0.31 0.31 0.31 +0.13 59 20 128 0
09OCT26 51.00 P 0.52 0.93 0.52 0.75 +0.36 60 20 143 +20
09OCT26 52.00 P 0.39 0.52 0.20 1.44 +0.67 63 74 95 +15
09OCT26 53.00 P 0.63 0.63 0.44 2.20 +0.88 0 75 90 +75
09OCT26 54.00 P 0.00 0.00 0.00 3.21 +1.11 57 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 4.20 +1.25 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 5.20 +1.31 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 6.20 +1.34 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 7.20 +1.35 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 8.20 +1.35 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 9.20 +1.35 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 10.20 +1.35 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 11.20 +1.28 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 12.20 +1.18 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 13.20 +1.35 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 14.20 +1.35 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 15.20 +1.35 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 16.20 +1.35 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 17.20 +1.31 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 18.20 +1.35 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 19.20 +1.35 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 20.20 +1.35 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 21.20 +1.35 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 22.20 +1.35 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 23.20 +1.35 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 24.20 +1.35 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 25.20 +1.35 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.07 +0.03 53 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.10 +0.04 53 0 40 0
16OCT26 45.50 P 0.00 0.00 0.00 0.13 +0.05 52 0 55 0
16OCT26 46.00 P 0.00 0.00 0.00 0.18 +0.07 52 0 15 0
16OCT26 46.50 P 0.35 0.35 0.35 0.25 +0.10 53 15 85 +15
16OCT26 47.00 P 0.00 0.00 0.00 0.32 +0.12 53 0 15 0
16OCT26 47.50 P 0.28 0.50 0.28 0.42 +0.16 53 62 62 +32
16OCT26 48.00 P 0.00 0.00 0.00 0.54 +0.21 53 0 37 0
16OCT26 48.50 P 0.00 0.00 0.00 0.67 +0.26 53 0 15 0
16OCT26 49.00 P 0.00 0.00 0.00 0.83 +0.32 53 0 79 0
16OCT26 49.50 P 0.00 0.00 0.00 1.02 +0.39 53 0 90 0
16OCT26 50.00 P 0.00 0.00 0.00 1.22 +0.44 53 0 45 0
16OCT26 51.00 P 0.00 0.00 0.00 1.71 +0.58 54 0 15 0
16OCT26 52.00 P 0.00 0.00 0.00 2.28 +0.72 53 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 2.98 +0.89 54 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 3.68 +0.97 52 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 4.50 +1.10 52 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 5.39 +1.10 53 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 6.31 +1.17 53 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 7.26 +1.23 53 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 8.23 +1.28 53 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 9.21 +1.30 53 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 10.20 +1.32 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 11.20 +1.28 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 12.20 +1.18 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 13.20 +1.35 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 14.20 +1.35 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 15.20 +1.35 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 16.20 +1.35 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 17.20 +1.31 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 18.22 +1.37 94 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 19.20 +1.22 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 20.20 +1.35 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 21.20 +1.35 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 22.20 +1.35 0 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 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29OCT26 40.00 P 0.09 0.09 0.09 0.06 +0.02 52 50 100 +50
29OCT26 41.00 P 0.00 0.00 0.00 0.09 +0.03 51 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.15 +0.06 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.23 +0.08 51 0 20 0
29OCT26 44.00 P 0.00 0.00 0.00 0.34 +0.11 51 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.50 +0.16 51 0 325 0
29OCT26 46.00 P 0.00 0.00 0.00 0.70 +0.21 51 0 165 0
29OCT26 47.00 P 0.90 0.90 0.90 0.96 +0.28 51 8 91 +8
29OCT26 48.00 P 1.19 1.36 1.19 1.28 +0.38 51 75 102 -66
29OCT26 49.00 P 1.22 1.76 1.22 1.66 +0.49 52 91 152 -89
29OCT26 50.00 P 0.00 0.00 0.00 2.09 +0.58 51 0 262 0
29OCT26 52.50 P 0.00 0.00 0.00 3.49 +0.86 52 0 366 0
29OCT26 55.00 P 5.02 5.02 5.02 5.22 +1.10 52 15 173 +5
29OCT26 57.50 P 0.00 0.00 0.00 7.31 +1.21 55 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 9.27 +0.99 42 0 382 0
29OCT26 62.50 P 0.00 0.00 0.00 11.79 +1.10 52 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 14.21 +1.13 50 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 16.70 +1.17 0 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 19.20 +1.22 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.70 +1.27 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.20 +1.29 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.70 +1.26 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 29.20 +1.23 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 31.70 +1.28 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 34.20 +1.29 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 36.70 +1.29 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 39.20 +1.29 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 41.70 +1.29 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 44.20 +1.29 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 46.70 +1.29 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 49.20 +1.28 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 51.70 +1.23 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 54.20 +1.27 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 56.70 +1.28 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 59.20 +1.35 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 61.70 +1.35 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.81 +0.19 54 0 10 0
27NOV26 43.00 P 0.00 0.00 0.00 1.02 +0.23 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.27 +0.27 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.54 +0.33 54 0 90 0
27NOV26 46.00 P 0.00 0.00 0.00 1.88 +0.41 54 0 20 0
27NOV26 47.00 P 0.00 0.00 0.00 2.23 +0.44 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.63 +0.53 54 0 0 0
27NOV26 49.00 P 2.96 2.96 2.96 3.09 +0.60 54 15 75 +15
27NOV26 50.00 P 0.00 0.00 0.00 3.58 +0.68 54 0 220 0
27NOV26 52.50 P 0.00 0.00 0.00 4.96 +0.84 54 0 29 0
27NOV26 55.00 P 6.55 6.55 6.25 6.56 +0.94 54 30 60 +30
27NOV26 57.50 P 0.00 0.00 0.00 8.44 +1.09 56 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 10.56 +1.09 58 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 12.63 +1.11 58 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 15.05 +1.42 63 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 17.16 +1.28 60 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 19.67 +1.47 66 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 22.04 +1.40 67 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.52 +1.45 71 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 26.96 +1.49 73 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 29.36 +1.39 72 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 31.90 +1.48 78 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 34.38 +1.47 81 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 36.84 +1.43 83 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.32 +0.10 53 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.41 +0.11 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.53 +0.14 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 +0.15 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.79 +0.15 52 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.96 +0.16 52 0 55 0
30DEC26 41.00 P 0.00 0.00 0.00 1.23 +0.26 53 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.46 +0.27 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.74 +0.32 53 0 100 0
30DEC26 44.00 P 0.00 0.00 0.00 2.07 +0.37 53 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 2.40 +0.42 53 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 2.78 +0.45 53 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.19 +0.50 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.63 +0.57 53 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 4.10 +0.59 53 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 4.61 +0.67 53 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.01 +0.79 54 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 7.59 +0.92 54 0 58 0
30DEC26 57.50 P 8.99 8.99 8.99 9.35 +0.86 54 15 60 0
30DEC26 60.00 P 0.00 0.00 0.00 11.19 +0.91 54 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 13.16 +0.81 54 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 15.42 +1.00 56 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 17.46 +1.02 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.88 +1.47 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.12 +1.18 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.52 +1.16 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.96 +1.24 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.36 +1.35 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.91 +1.49 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.38 +1.47 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.99 +1.58 73 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.24 +1.33 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.80 +1.39 71 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.37 +1.46 77 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.81 +1.40 77 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.29 +1.37 78 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 51.87 +1.40 84 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.20 +1.27 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 56.85 +1.43 88 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 59.34 +1.49 90 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 61.70 +1.35 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 2.07 +0.24 54 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.38 +0.28 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 2.73 +0.42 53 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 3.10 +0.44 54 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 3.51 +0.47 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 3.94 +0.52 54 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 4.41 +0.61 54 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 4.89 +0.63 54 0 15 0
28JAN27 50.00 P 0.00 0.00 0.00 5.42 +0.69 54 0 25 0
28JAN27 52.50 P 0.00 0.00 0.00 6.83 +0.79 54 0 60 0
28JAN27 55.00 P 8.21 8.21 8.10 8.40 +0.89 54 31 61 +31
28JAN27 57.50 P 0.00 0.00 0.00 10.18 +0.79 55 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 11.82 +0.63 53 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 13.75 +0.98 53 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 15.80 +0.70 54 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 17.98 +1.17 54 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 20.15 +1.21 54 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.54 +1.37 56 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.72 +1.29 55 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 27.05 +1.30 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.17 +0.13 53 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.39 +0.14 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.62 +0.14 53 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.85 +0.14 53 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 2.11 +0.15 53 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.40 +0.20 53 0 80 0
30MAR27 41.00 P 0.00 0.00 0.00 2.76 +0.24 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.05 +0.21 53 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 3.46 +0.24 53 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 3.88 +0.43 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.32 +0.48 54 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.77 +0.52 54 0 60 0
30MAR27 47.00 P 5.12 5.12 5.12 5.23 +0.51 54 15 15 +15
30MAR27 48.00 P 0.00 0.00 0.00 5.73 +0.58 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.25 +0.63 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.80 +0.67 54 0 20 0
30MAR27 52.50 P 7.52 7.74 7.52 8.22 +0.73 54 30 46 +30
30MAR27 55.00 P 0.00 0.00 0.00 9.78 +0.82 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 11.55 +0.87 55 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 13.08 +0.62 54 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 14.93 +0.65 54 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 16.81 +0.60 53 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 18.95 +0.72 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.08 +0.80 55 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 23.23 +0.80 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.47 +0.87 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.81 +1.01 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.13 +1.05 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.42 +1.07 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.76 +1.11 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 36.99 +0.99 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 39.39 +1.01 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.89 +1.12 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.37 +1.24 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.81 +1.25 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.29 +1.37 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 51.87 +1.40 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 54.20 +1.27 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 56.85 +1.43 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 59.34 +1.42 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 61.70 +1.35 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.07 +0.15 54 0 256 0
29JUN27 36.00 P 0.00 0.00 0.00 2.36 +0.20 54 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.67 +0.21 54 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.97 +0.21 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.31 +0.26 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.69 +0.28 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.06 +0.29 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.45 +0.30 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.88 +0.36 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.31 +0.60 54 0 0 0
29JUN27 45.00 P 5.52 5.52 5.52 5.77 +0.65 54 15 0 -15
29JUN27 46.00 P 0.00 0.00 0.00 6.19 +0.63 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.75 +0.75 54 0 101 0
29JUN27 48.00 P 6.98 7.24 6.98 7.24 +0.59 54 30 30 +30
29JUN27 49.00 P 0.00 0.00 0.00 7.73 +0.65 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.28 +0.79 54 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 9.79 +0.73 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 11.31 +0.42 54 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 13.09 +0.61 55 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 14.70 +0.60 54 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 16.58 +0.65 55 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 18.58 +0.77 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 20.55 +0.85 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 22.55 +1.32 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 24.66 +1.01 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 26.80 +0.98 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.96 +0.99 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.15 +1.03 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 33.38 +1.06 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 35.64 +1.18 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.91 +1.07 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 40.12 +1.01 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 42.53 +1.23 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 44.88 +1.15 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 47.23 +1.10 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 49.73 +1.29 60 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 52.06 +1.17 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 54.45 +1.16 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 56.85 +1.14 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 59.34 +1.22 59 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 61.78 +1.28 59 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.58 +0.30 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.15 +0.43 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.59 +0.35 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.89 +0.18 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.39 +0.59 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.15 +0.84 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.41 +0.61 53 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.99 +0.68 54 0 0 0
29SEP27 50.00 P 9.60 9.60 9.60 9.56 +0.71 54 15 15 +15
29SEP27 52.50 P 0.00 0.00 0.00 11.12 +0.85 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.62 +0.53 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.38 +1.05 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.20 +0.82 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.95 +0.82 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.84 +0.72 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.70 +0.69 55 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 23.72 +0.86 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 25.80 +0.91 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 27.82 +1.38 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 29.97 +0.90 57 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 32.11 +1.03 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 34.20 +0.88 57 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 36.43 +0.93 57 0 0 0
TOTAL PUT 716 11,179 +216
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$ 92.800
29OCT26 60.00 C 0.00 0.00 0.00 33.25 +2.74 106 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.75 +2.68 97 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.26 +2.73 90 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.76 +2.72 81 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.26 +2.71 73 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.77 +2.71 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.28 +2.68 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.79 +2.69 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 12.95 +2.33 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 10.47 +2.28 21 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.04 +2.14 21 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 5.76 +1.87 22 0 75 0
29OCT26 90.00 C 0.00 0.00 0.00 3.76 +1.53 22 0 244 0
29OCT26 92.50 C 1.80 2.41 1.80 2.13 +0.97 21 99 336 +13
29OCT26 95.00 C 0.50 1.20 0.50 1.09 +0.56 21 399 487 +35
29OCT26 97.50 C 0.47 0.47 0.47 0.49 +0.28 21 15 248 -15
29OCT26 100.00 C 0.18 0.18 0.17 0.19 +0.11 21 32 324 +31
29OCT26 102.50 C 0.00 0.00 0.00 0.06 +0.03 21 0 448 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 430 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.76 +2.65 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.26 +2.63 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 20.77 +2.63 47 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.32 +2.71 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.79 +2.63 37 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.01 +2.24 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 10.65 +2.12 24 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 8.43 +1.92 23 0 45 0
27NOV26 87.50 C 6.38 6.40 6.38 6.43 +1.56 23 24 122 +24
27NOV26 90.00 C 5.06 5.06 4.78 4.65 +1.26 23 35 80 +20
27NOV26 92.50 C 0.00 0.00 0.00 3.24 +1.00 23 0 42 0
27NOV26 95.00 C 2.22 2.23 2.22 2.20 +0.77 23 5 207 0
27NOV26 97.50 C 1.20 1.37 1.20 1.42 +0.53 23 25 174 +25
27NOV26 100.00 C 0.78 0.89 0.78 0.89 +0.34 23 40 170 +10
27NOV26 102.50 C 0.54 0.54 0.52 0.53 +0.22 23 16 137 +16
27NOV26 105.00 C 0.00 0.00 0.00 0.32 +0.15 24 0 140 0
27NOV26 107.50 C 0.00 0.00 0.00 0.17 +0.08 23 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.09 +0.04 24 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 61 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.06 +2.49 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.57 +2.49 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.25 +2.66 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.75 +2.67 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.26 +2.68 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.76 +2.65 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.26 +2.63 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.77 +2.53 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.34 +2.64 33 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 15.92 +2.55 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.27 +2.11 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 11.10 +1.96 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.11 +1.79 23 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.31 +1.56 23 0 33 0
30DEC26 90.00 C 0.00 0.00 0.00 5.59 +1.23 23 0 390 0
30DEC26 92.50 C 3.98 3.98 3.98 4.26 +0.97 23 14 28 +14
30DEC26 95.00 C 3.17 3.17 3.17 3.19 +0.84 23 1 76 0
30DEC26 97.50 C 0.00 0.00 0.00 2.33 +0.65 23 0 107 0
30DEC26 100.00 C 1.70 1.70 1.63 1.66 +0.48 23 2 219 +1
30DEC26 102.50 C 1.20 1.20 1.16 1.17 +0.37 23 19 131 +4
30DEC26 105.00 C 0.87 0.87 0.87 0.84 +0.32 24 15 56 -15
30DEC26 107.50 C 0.00 0.00 0.00 0.55 +0.22 24 0 54 0
30DEC26 110.00 C 0.00 0.00 0.00 0.36 +0.16 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.23 +0.10 24 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 +0.06 23 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 +0.04 24 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 25.87 +2.52 38 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 23.44 +2.49 35 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 21.03 +2.45 33 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 18.66 +2.69 31 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 16.35 +2.59 29 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 13.71 +2.04 23 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 11.65 +1.91 23 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 9.74 +1.75 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 8.01 +1.51 23 0 15 0
28JAN27 90.00 C 0.00 0.00 0.00 6.38 +1.25 23 0 0 0
28JAN27 92.50 C 4.83 5.20 4.83 5.07 +1.10 23 20 17 +17
28JAN27 95.00 C 0.00 0.00 0.00 3.94 +0.90 23 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 3.04 +0.74 23 0 2 0
28JAN27 100.00 C 0.00 0.00 0.00 2.33 +0.61 23 0 15 0
28JAN27 102.50 C 0.00 0.00 0.00 1.77 +0.53 24 0 0 0
28JAN27 105.00 C 1.31 1.31 1.31 1.31 +0.42 24 10 10 +10
28JAN27 107.50 C 0.00 0.00 0.00 0.95 +0.33 24 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.68 +0.26 24 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.46 +0.17 23 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.32 +0.13 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.22 +0.09 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.41 +2.37 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.15 +2.59 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.72 +2.65 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.16 +2.41 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.88 +2.63 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.39 +2.44 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.09 +2.47 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.72 +2.39 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.43 +2.62 28 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 17.24 +2.50 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.77 +1.97 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.86 +1.86 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 11.09 +1.74 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.31 +1.36 23 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 7.92 +1.31 23 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 6.63 +1.18 24 110 110 +80
30MAR27 95.00 C 0.00 0.00 0.00 5.51 +1.04 24 110 1,145 +110
30MAR27 97.50 C 0.00 0.00 0.00 4.55 +0.91 24 0 111 0
30MAR27 100.00 C 0.00 0.00 0.00 3.74 +0.81 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 3.05 +0.74 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 2.47 +0.64 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 1.97 +0.54 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.54 +0.45 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.19 +0.37 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.94 +0.32 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.70 +0.24 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.53 +0.18 24 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 0.41 +0.15 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.30 +0.11 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.52 +2.43 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.16 +2.49 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.81 +2.50 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.40 +2.45 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.03 +2.42 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.78 +2.45 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.50 +2.34 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.25 +2.18 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.26 +1.62 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.29 +1.38 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.03 +1.76 26 0 14 0
29JUN27 85.00 C 0.00 0.00 0.00 13.42 +1.65 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 11.92 +1.52 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 10.25 +1.15 25 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 9.01 +1.26 26 0 200 0
29JUN27 95.00 C 0.00 0.00 0.00 7.93 +1.19 26 0 232 0
29JUN27 97.50 C 0.00 0.00 0.00 6.92 +1.08 26 0 55 0
29JUN27 100.00 C 0.00 0.00 0.00 6.03 +0.98 26 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 5.23 +0.90 26 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 4.51 +0.78 26 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 3.89 +0.73 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 3.33 +0.53 26 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 2.95 +0.60 26 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.51 +0.50 26 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 2.14 +0.46 26 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.81 +0.39 26 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.53 +0.32 26 0 52 0
29JUN27 125.00 C 0.00 0.00 0.00 1.30 +0.31 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.17 +2.46 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 24.91 +2.21 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 22.78 +1.99 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 20.87 +1.90 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 19.08 +1.33 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.36 +1.28 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 16.23 +2.16 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 14.24 +1.62 24 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 12.79 +1.46 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 11.52 +1.45 24 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 10.28 +1.29 24 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 9.20 +1.25 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 8.15 +1.10 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 7.26 +1.07 25 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 6.39 +0.92 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 5.67 +0.91 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 4.95 +0.76 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.38 +0.64 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 3.93 +0.65 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 3.45 +0.61 25 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.01 +0.55 25 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 2.61 +0.47 25 0 8 0
29SEP27 122.50 C 0.00 0.00 0.00 2.28 +0.45 25 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 1.96 +0.37 25 0 6 0
TOTAL CALL 991 10,442 +380
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 124 0
29OCT26 77.50 P 0.04 0.04 0.04 0.01 0.00 29 10 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 -0.07 22 0 106 0
29OCT26 85.00 P 0.20 0.20 0.18 0.09 -0.21 22 201 239 +23
29OCT26 87.50 P 0.40 0.45 0.40 0.31 -0.48 22 18 352 -7
29OCT26 90.00 P 1.05 1.05 0.83 0.82 -0.92 22 246 591 -140
29OCT26 92.50 P 1.96 1.96 1.64 1.79 -1.30 22 109 247 +32
29OCT26 95.00 P 3.44 3.44 2.92 3.17 -1.79 21 80 245 +60
29OCT26 97.50 P 0.00 0.00 0.00 5.07 -2.08 22 0 157 0
29OCT26 100.00 P 0.00 0.00 0.00 7.29 -2.27 22 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 9.70 -2.35 0 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 12.20 -2.35 0 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 14.70 -2.35 0 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 17.20 -2.37 0 0 0 -15
29OCT26 112.50 P 0.00 0.00 0.00 19.70 -2.36 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.20 -2.36 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.70 -2.35 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.20 -2.36 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.70 -2.36 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.20 -2.35 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 40 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 -0.07 24 0 20 0
27NOV26 80.00 P 0.33 0.33 0.32 0.16 -0.16 24 45 141 +45
27NOV26 82.50 P 0.52 0.52 0.52 0.36 -0.30 24 15 100 0
27NOV26 85.00 P 0.80 0.80 0.80 0.72 -0.49 24 10 134 0
27NOV26 87.50 P 1.27 1.33 1.27 1.29 -0.69 24 44 168 0
27NOV26 90.00 P 2.08 2.11 2.08 2.11 -0.93 24 2 303 +1
27NOV26 92.50 P 0.00 0.00 0.00 3.26 -1.16 24 0 143 0
27NOV26 95.00 P 4.66 4.66 4.65 4.73 -1.41 24 30 206 +15
27NOV26 97.50 P 6.28 6.28 6.28 6.40 -1.80 24 11 123 +11
27NOV26 100.00 P 0.00 0.00 0.00 8.36 -1.98 24 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 10.50 -2.14 23 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 12.80 -2.22 24 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 15.17 -2.23 23 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 17.30 -2.64 0 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 19.77 -2.57 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.24 -2.59 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.73 -2.59 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.23 -2.58 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 29.72 -2.58 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.20 -2.59 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.05 24 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.11 -0.09 23 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 0.24 -0.16 24 0 53 0
30DEC26 80.00 P 0.00 0.00 0.00 0.45 -0.26 24 0 264 0
30DEC26 82.50 P 0.83 0.90 0.80 0.79 -0.41 24 17 49 +11
30DEC26 85.00 P 1.33 1.33 1.26 1.31 -0.58 24 45 114 0
30DEC26 87.50 P 2.13 2.13 1.97 2.03 -0.73 24 4 184 0
30DEC26 90.00 P 2.80 2.80 2.75 2.96 -0.91 24 17 145 +1
30DEC26 92.50 P 4.08 4.08 3.83 4.11 -1.12 24 275 327 +173
30DEC26 95.00 P 0.00 0.00 0.00 5.53 -1.32 24 0 209 0
30DEC26 97.50 P 6.88 6.96 6.88 7.20 -1.53 24 28 165 +28
30DEC26 100.00 P 0.00 0.00 0.00 8.92 -1.83 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 10.93 -1.98 23 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 13.09 -2.10 23 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 15.37 -2.19 23 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 17.53 -2.41 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.93 -2.45 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.37 -2.47 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.88 -2.45 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.31 -2.50 0 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 29.80 -2.50 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.29 -2.50 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.12 -0.08 23 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.24 -0.13 24 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.43 -0.21 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.73 -0.32 24 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 1.16 -0.45 24 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 1.75 -0.62 24 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 2.53 -0.75 24 0 2 0
28JAN27 90.00 P 3.76 3.76 3.50 3.53 -0.88 24 68 140 +68
28JAN27 92.50 P 0.00 0.00 0.00 4.70 -1.06 24 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 6.10 -1.25 24 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 7.66 -1.46 24 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 9.34 -1.72 23 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 11.27 -1.88 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 13.36 -2.00 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 15.56 -2.23 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 17.71 -2.44 21 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 20.03 -2.44 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 22.43 -2.49 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 24.88 -2.61 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.13 -0.05 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.23 -0.08 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.37 -0.15 24 0 40 0
30MAR27 75.00 P 0.72 0.72 0.72 0.60 -0.22 24 15 1,319 +15
30MAR27 77.50 P 0.00 0.00 0.00 0.94 -0.29 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.39 -0.38 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.97 -0.44 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.64 -0.58 24 0 26 0
30MAR27 87.50 P 0.00 0.00 0.00 3.49 -0.71 24 0 76 0
30MAR27 90.00 P 4.45 4.45 4.45 4.51 -0.85 24 1 36 +1
30MAR27 92.50 P 0.00 0.00 0.00 5.71 -1.00 24 110 155 +110
30MAR27 95.00 P 0.00 0.00 0.00 7.09 -1.15 24 110 411 +110
30MAR27 97.50 P 0.00 0.00 0.00 8.65 -1.33 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 10.26 -1.54 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 12.07 -1.68 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 14.01 -1.83 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 16.09 -1.95 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 18.09 -2.22 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.37 -2.27 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.67 -2.34 21 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.03 -2.46 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.44 -2.42 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.86 -2.48 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.33 -2.58 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.26 -0.06 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.39 -0.09 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.57 -0.15 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.82 -0.25 26 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.20 -0.27 27 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.64 -0.32 27 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 2.16 -0.43 27 0 101 0
29JUN27 80.00 P 0.00 0.00 0.00 2.80 -0.54 27 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 3.58 -0.61 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.46 -0.73 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 5.46 -0.87 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.62 -0.94 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.86 -1.11 27 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 9.27 -1.20 27 0 205 0
29JUN27 97.50 P 0.00 0.00 0.00 10.78 -1.32 27 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 12.05 -1.41 26 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 14.16 -1.54 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.00 -1.68 28 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 17.96 -1.75 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 19.99 -1.88 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.13 -1.94 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.32 -2.05 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.60 -2.12 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.94 -2.19 32 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 31.33 -2.24 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.77 -2.29 34 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.83 -0.19 25 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 1.19 -0.23 26 0 2 0
29SEP27 72.50 P 2.02 2.02 2.02 1.55 -0.29 25 15 18 +15
29SEP27 75.00 P 0.00 0.00 0.00 2.07 -0.41 26 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 2.68 -0.45 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.37 -0.56 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 4.17 -0.67 26 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 5.11 -0.72 26 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 6.11 -0.89 26 0 2 0
29SEP27 90.00 P 0.00 0.00 0.00 7.30 -0.93 26 0 4 0
29SEP27 92.50 P 0.00 0.00 0.00 8.54 -0.81 26 0 4 0
29SEP27 95.00 P 0.00 0.00 0.00 9.94 -1.16 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.41 -0.94 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 13.03 -1.38 26 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 14.72 -1.52 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 16.54 -1.58 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 18.41 -1.73 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 20.42 -1.78 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 22.47 -1.91 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 24.64 -1.96 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 26.85 -2.06 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 29.14 -2.13 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 31.49 -2.18 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.87 -2.26 31 0 0 0
TOTAL PUT 1,526 10,675 +557
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$ 17.550
29OCT26 11.50 C 0.00 0.00 0.00 6.07 +0.25 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.57 +0.27 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.07 +0.23 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.57 +0.27 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.08 +0.22 46 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.58 +0.27 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.08 +0.25 32 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.58 +0.25 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.09 +0.24 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.61 +0.23 26 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.17 +0.21 26 0 15 0
29OCT26 17.00 C 0.66 0.74 0.66 0.77 +0.15 25 6 36 +3
29OCT26 17.50 C 0.00 0.00 0.00 0.47 +0.12 25 0 215 0
29OCT26 18.00 C 0.21 0.25 0.21 0.27 +0.09 26 135 451 -5
29OCT26 18.50 C 0.00 0.00 0.00 0.13 +0.04 25 0 188 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 407 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 392 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 372 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 153 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.11 +0.27 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.61 +0.25 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.11 +0.25 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.62 +0.24 28 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.13 +0.24 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.65 +0.23 26 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.20 +0.22 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.77 +0.20 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.39 +0.18 27 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.02 +0.14 25 0 29 0
27NOV26 17.50 C 0.00 0.00 0.00 0.75 +0.11 26 0 86 0
27NOV26 18.00 C 0.45 0.49 0.45 0.53 +0.10 26 15 169 +5
27NOV26 18.50 C 0.32 0.32 0.32 0.36 +0.07 26 6 76 0
27NOV26 19.00 C 0.00 0.00 0.00 0.24 +0.05 27 0 67 0
27NOV26 19.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 19 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 34 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 70 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.87 +0.25 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.62 +0.25 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.13 +0.26 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.63 +0.25 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.13 +0.25 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.64 +0.25 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.14 +0.24 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.65 +0.23 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.16 +0.23 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.62 +0.15 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 +0.13 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.69 +0.14 20 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.35 +0.21 27 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 1.95 +0.19 27 0 337 0
30DEC26 16.50 C 1.48 1.48 1.48 1.55 +0.11 25 1 801 +1
30DEC26 17.00 C 1.18 1.18 1.18 1.25 +0.13 26 1 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 +0.11 26 0 437 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 +0.10 27 0 121 0
30DEC26 18.50 C 0.55 0.55 0.55 0.58 +0.08 27 2 9 +2
30DEC26 19.00 C 0.00 0.00 0.00 0.43 +0.06 27 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 +0.04 27 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 +0.04 28 0 76 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 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 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.14 +0.17 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.65 +0.17 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.17 +0.16 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.66 +0.11 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.21 +0.11 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.79 +0.13 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.47 +0.20 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.10 +0.19 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.76 +0.16 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.44 +0.13 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.17 +0.12 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.95 +0.11 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.74 +0.08 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.60 +0.08 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.47 +0.07 28 0 2 0
28JAN27 20.00 C 0.00 0.00 0.00 0.37 +0.06 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.13 +0.13 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.64 +0.12 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.16 +0.12 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.67 +0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.22 +0.14 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.75 +0.12 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.30 +0.14 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.87 +0.14 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.47 +0.11 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.07 +0.16 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.70 +0.15 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.37 +0.15 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.05 +0.13 27 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 1.76 +0.11 27 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.50 +0.10 28 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 1.27 +0.09 28 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 1.04 +0.05 27 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 +0.07 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.76 +0.05 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.63 +0.05 28 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 +0.03 28 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 0.00 28 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 0.00 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.77 +0.12 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.31 +0.12 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.85 +0.13 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.41 +0.12 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.97 +0.14 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.57 +0.16 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.14 +0.15 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.76 +0.17 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.40 +0.19 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.01 +0.24 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.66 +0.20 29 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.35 +0.19 29 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.08 +0.19 29 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.83 +0.18 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.59 +0.15 29 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.43 +0.15 30 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.23 +0.16 29 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.04 +0.10 29 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 0.93 +0.12 29 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.68 +0.09 29 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.49 +0.07 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 +0.05 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 +0.04 29 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.18 +0.04 29 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 139 0
29SEP27 12.50 C 0.00 0.00 0.00 5.46 +0.15 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.05 +0.12 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.65 +0.11 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.26 +0.12 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.90 +0.13 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.56 +0.14 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.20 +0.20 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.90 +0.19 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.65 +0.21 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.36 +0.17 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.19 +0.17 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.96 +0.15 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.76 +0.14 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.57 +0.13 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.41 +0.12 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.26 +0.12 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.00 +0.10 31 0 9 0
29SEP27 22.00 C 0.00 0.00 0.00 0.79 +0.08 31 0 8 0
29SEP27 23.00 C 0.00 0.00 0.00 0.61 +0.06 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.49 +0.07 31 0 10 0
29SEP27 25.00 C 0.00 0.00 0.00 0.38 +0.05 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.29 +0.03 31 0 4 0
TOTAL CALL 166 7,475 +6
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 128 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 230 0
29OCT26 16.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 140 0
29OCT26 17.00 P 0.24 0.24 0.24 0.22 -0.08 27 65 159 +23
29OCT26 17.50 P 0.44 0.44 0.44 0.42 -0.12 27 11 177 0
29OCT26 18.00 P 0.00 0.00 0.00 0.69 -0.17 26 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 1.06 -0.20 26 0 116 0
29OCT26 19.00 P 0.00 0.00 0.00 1.49 -0.23 26 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.96 -0.24 27 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.52 -0.18 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.55 -0.20 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.55 -0.19 68 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.59 -0.15 83 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.59 -0.15 93 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.59 -0.15 101 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.59 -0.16 110 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.59 -0.15 117 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.59 -0.11 125 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 25 0
27NOV26 16.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.27 -0.08 27 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.44 -0.10 27 0 155 0
27NOV26 17.50 P 0.00 0.00 0.00 0.67 -0.11 28 0 105 0
27NOV26 18.00 P 0.00 0.00 0.00 0.95 -0.13 28 0 107 0
27NOV26 18.50 P 0.00 0.00 0.00 1.25 -0.18 27 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.63 -0.20 27 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 2.04 -0.22 26 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.57 -0.15 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.55 -0.20 39 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.58 -0.16 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.60 -0.14 57 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.59 -0.15 63 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.59 -0.15 69 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.59 -0.16 74 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.59 -0.15 79 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.60 -0.12 85 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 -0.04 28 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 -0.06 28 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 -0.08 28 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 -0.10 28 0 1,039 0
30DEC26 17.50 P 0.00 0.00 0.00 0.87 -0.11 28 0 435 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 -0.12 28 0 239 0
30DEC26 18.50 P 0.00 0.00 0.00 1.45 -0.14 28 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.78 -0.18 27 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.16 -0.21 27 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.58 -0.22 27 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.59 -0.16 34 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.58 -0.16 40 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.60 -0.14 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.60 -0.14 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.59 -0.15 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.60 -0.15 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.59 -0.15 64 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.60 -0.13 69 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
28JAN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 4 0
28JAN27 14.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.28 -0.05 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.40 -0.07 28 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.57 -0.07 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.77 -0.08 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.00 -0.10 28 0 20 0
28JAN27 18.00 P 0.00 0.00 0.00 1.27 -0.12 28 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.55 -0.15 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.90 -0.16 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.27 -0.18 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.74 -0.12 30 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.63 -0.14 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.58 -0.16 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.60 -0.14 41 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.60 -0.14 45 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.59 -0.15 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 29 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.06 28 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.07 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 -0.09 28 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 -0.10 28 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.11 28 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.00 -0.12 28 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.24 -0.12 28 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.48 -0.16 28 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.78 -0.17 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.10 -0.19 28 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 2.45 -0.20 28 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.91 -0.15 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.75 -0.16 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.64 -0.13 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.60 -0.14 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.60 -0.14 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.60 -0.14 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.60 -0.15 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.59 -0.15 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.60 -0.13 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.45 -0.02 29 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.57 -0.04 29 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.73 -0.04 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.92 -0.05 29 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.12 -0.05 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.35 -0.04 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.61 -0.03 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.87 -0.05 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.16 -0.07 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.47 -0.10 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.83 -0.09 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 3.19 -0.08 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.52 -0.14 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.30 -0.11 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.12 -0.14 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.98 -0.12 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.87 -0.16 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.79 -0.14 30 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.70 -0.15 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.64 -0.17 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.61 -0.15 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.44 -0.02 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.56 -0.03 31 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 0.68 -0.05 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.83 -0.05 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.00 -0.03 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.18 -0.04 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.37 -0.08 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.61 -0.07 30 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.85 -0.09 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.12 -0.09 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.39 -0.12 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.70 -0.11 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.02 -0.15 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.40 -0.12 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.75 -0.13 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.50 -0.15 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.35 -0.10 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.15 -0.13 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.02 -0.13 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.94 -0.11 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.84 -0.11 31 0 0 0
TOTAL PUT 76 5,869 +23
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$ 69.400
09OCT26 50.00 C 0.00 0.00 0.00 19.40 -0.85 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 18.40 -0.89 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 17.40 -0.89 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 16.40 -0.96 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 15.40 -0.88 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 14.40 -0.89 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 13.40 -0.76 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 12.41 -0.88 139 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 11.41 -0.94 128 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 10.41 -0.94 116 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 9.41 -0.97 105 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 8.41 -0.88 94 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 7.41 -0.88 83 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 6.41 -0.96 72 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 5.54 -0.62 109 0 2 0
09OCT26 65.00 C 0.00 0.00 0.00 4.47 -0.84 78 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 3.41 -0.89 40 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 2.42 -0.79 35 0 0 0
09OCT26 68.00 C 1.92 1.92 1.92 1.45 -0.81 29 3 24 0
09OCT26 69.00 C 0.83 0.83 0.63 0.72 -0.82 33 8 86 +5
09OCT26 70.00 C 1.00 1.43 0.34 0.27 -0.61 35 816 1,416 +594
09OCT26 71.00 C 0.58 0.58 0.10 0.08 -0.37 36 687 2,225 +162
09OCT26 72.00 C 0.29 0.29 0.04 0.02 -0.20 38 496 830 +319
09OCT26 73.00 C 0.12 0.12 0.02 0.01 -0.08 45 11 390 +5
09OCT26 74.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 294 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 606 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 74 0 268 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 84 0 158 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 93 0 136 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 102 0 748 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 93 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 119 0 8 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 127 0 5 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 19.44 -0.81 78 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 18.44 -0.85 72 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 17.44 -0.85 67 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 16.40 -0.96 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 15.40 -0.88 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 14.40 -0.89 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 13.40 -0.79 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 12.41 -0.88 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 11.44 -0.91 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 10.44 -0.91 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 9.44 -0.94 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 8.45 -0.84 35 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 7.46 -0.83 34 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 6.48 -0.89 34 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 5.54 -0.73 35 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 4.51 -0.83 27 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 3.62 -0.97 29 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 2.84 -0.68 31 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 2.16 -0.75 32 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 1.58 -0.65 32 0 1 0
16OCT26 70.00 C 1.54 1.54 1.02 1.11 -0.55 33 95 68 +63
16OCT26 71.00 C 1.35 1.35 0.73 0.75 -0.42 33 125 226 +4
16OCT26 72.00 C 1.02 1.02 0.54 0.51 -0.32 34 80 263 +33
16OCT26 73.00 C 0.65 0.65 0.50 0.32 -0.26 34 51 150 +50
16OCT26 74.00 C 0.45 0.45 0.28 0.19 -0.19 34 18 75 +18
16OCT26 75.00 C 0.28 0.28 0.16 0.11 -0.13 34 18 200 +1
16OCT26 76.00 C 0.21 0.21 0.21 0.06 -0.08 34 45 77 +45
16OCT26 77.00 C 0.11 0.11 0.07 0.03 -0.06 34 9 71 +9
16OCT26 78.00 C 0.11 0.11 0.11 0.02 -0.03 35 5 234 +5
16OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 4 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 41.45 -0.77 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 40.45 -0.78 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 39.46 -0.76 115 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 38.46 -0.76 105 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 37.46 -0.77 90 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 36.46 -0.78 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 35.46 -0.75 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 34.47 -0.76 96 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 33.47 -0.76 88 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 32.47 -0.76 79 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 31.47 -0.77 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 30.47 -0.78 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 29.47 -0.78 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 28.48 -0.77 73 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 27.48 -0.78 66 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 26.48 -0.78 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 25.48 -0.78 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 24.48 -0.79 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 23.49 -0.78 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 22.49 -0.79 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.49 -0.79 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.49 -0.79 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.49 -0.80 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.00 -0.79 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.50 -0.80 0 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 12.02 -0.76 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.57 -0.81 32 0 12 0
29OCT26 62.50 C 0.00 0.00 0.00 7.23 -0.74 32 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 5.04 -0.94 31 0 86 0
29OCT26 67.50 C 3.90 3.90 3.19 3.21 -0.85 31 99 751 +80
29OCT26 70.00 C 2.63 2.66 1.85 1.90 -0.55 31 303 3,132 +9
29OCT26 72.50 C 1.51 1.54 1.03 1.03 -0.36 32 637 4,394 +55
29OCT26 75.00 C 0.97 0.97 0.54 0.52 -0.25 33 363 5,767 +118
29OCT26 77.50 C 0.50 0.50 0.32 0.23 -0.15 33 191 4,722 -36
29OCT26 80.00 C 0.25 0.25 0.17 0.09 -0.08 32 145 3,568 +30
29OCT26 82.50 C 0.12 0.12 0.12 0.04 -0.03 33 25 1,886 0
29OCT26 85.00 C 0.10 0.10 0.09 0.02 -0.01 35 24 2,698 -6
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,749 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,339 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,249 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,314 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,661 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,990 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,904 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,523 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 649 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 100 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 110 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 122 0 153 0
27NOV26 28.00 C 0.00 0.00 0.00 41.48 -0.74 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 40.48 -0.85 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 39.49 -0.73 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 38.49 -0.73 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 37.50 -0.73 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 36.51 -0.73 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 35.51 -0.73 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 34.52 -0.73 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 33.53 -0.73 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 32.54 -0.72 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 31.54 -0.72 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 30.55 -0.72 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 29.55 -0.72 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 28.56 -0.72 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 27.56 -0.72 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 26.56 -0.72 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 25.57 -0.72 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 24.58 -0.72 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 23.59 -0.73 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 22.61 -0.72 34 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 21.63 -0.72 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.66 -0.71 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.68 -0.72 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.27 -0.72 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.88 -0.71 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.57 -0.70 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.38 -0.59 38 0 0 0
27NOV26 62.50 C 8.90 8.90 8.65 8.23 -0.93 36 40 75 +40
27NOV26 65.00 C 7.10 7.10 6.93 6.35 -0.91 35 21 188 +21
27NOV26 67.50 C 0.00 0.00 0.00 4.84 -0.62 36 0 228 0
27NOV26 70.00 C 4.56 4.56 3.57 3.57 -0.53 36 136 821 +14
27NOV26 72.50 C 3.10 3.10 2.80 2.56 -0.43 36 18 606 +18
27NOV26 75.00 C 2.14 2.16 1.90 1.83 -0.35 36 88 2,338 -50
27NOV26 77.50 C 1.42 1.42 1.25 1.25 -0.27 36 9 2,507 +9
27NOV26 80.00 C 1.10 1.10 0.96 0.84 -0.19 37 25 1,575 +7
27NOV26 82.50 C 0.74 0.75 0.74 0.55 -0.13 37 2 851 0
27NOV26 85.00 C 0.60 0.60 0.53 0.34 -0.10 36 58 765 +32
27NOV26 87.50 C 0.41 0.41 0.41 0.21 -0.07 36 60 1,813 +34
27NOV26 90.00 C 0.40 0.40 0.40 0.13 -0.04 36 20 2,272 0
27NOV26 92.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 2,541 0
27NOV26 95.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 2,738 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 1,696 0
27NOV26 100.00 C 0.15 0.15 0.14 0.02 -0.01 38 32 1,292 +20
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 701 0
27NOV26 105.00 C 0.09 0.09 0.09 0.01 0.00 39 5 695 +5
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 357 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 651 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 538 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 497 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 41.60 -0.73 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 40.61 -0.74 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 39.62 -0.72 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 38.63 -0.73 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 37.64 -0.73 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 36.65 -0.72 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 35.66 -0.72 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 34.66 -0.73 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 33.67 -0.73 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 32.68 -0.72 47 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 31.69 -0.72 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.70 -0.72 46 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 29.72 -0.72 47 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 28.74 -0.72 47 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 27.76 -0.73 47 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 26.79 -0.72 47 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 25.82 -0.72 47 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 24.90 -0.68 50 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 23.89 -0.73 47 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 22.93 -0.72 46 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 21.97 -0.72 45 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 21.01 -0.73 44 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 20.06 -0.73 44 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 17.72 -0.73 42 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 15.44 -0.74 40 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 13.27 -0.73 39 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 11.14 -0.65 38 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 9.31 -0.61 38 0 150 0
30DEC26 65.00 C 8.04 8.04 7.66 7.66 -0.57 38 31 327 -1
30DEC26 67.50 C 0.00 0.00 0.00 6.08 -0.83 36 0 424 0
30DEC26 70.00 C 5.74 5.74 4.84 4.92 -0.51 37 159 17,198 +113
30DEC26 72.50 C 4.52 4.52 3.83 3.85 -0.49 37 74 4,277 +52
30DEC26 75.00 C 3.60 3.60 3.05 3.05 -0.42 37 51 1,377 +19
30DEC26 77.50 C 0.00 0.00 0.00 2.41 -0.31 38 0 2,753 0
30DEC26 80.00 C 1.98 1.98 1.97 1.84 -0.25 38 45 8,721 +7
30DEC26 82.50 C 1.68 1.68 1.56 1.38 -0.20 38 67 6,662 +5
30DEC26 85.00 C 1.35 1.35 1.26 1.03 -0.16 38 51 8,278 +10
30DEC26 87.50 C 1.16 1.16 1.02 0.76 -0.12 38 52 2,350 -34
30DEC26 90.00 C 0.93 0.94 0.79 0.55 -0.10 38 205 18,039 -19
30DEC26 92.50 C 0.00 0.00 0.00 0.40 -0.07 38 0 3,511 0
30DEC26 95.00 C 0.67 0.67 0.58 0.28 -0.06 38 2 6,958 0
30DEC26 97.50 C 0.00 0.00 0.00 0.20 -0.05 38 0 2,085 0
30DEC26 100.00 C 0.41 0.42 0.40 0.14 -0.04 38 516 16,690 +200
30DEC26 102.50 C 0.40 0.40 0.36 0.10 -0.03 38 19 1,384 -4
30DEC26 105.00 C 0.30 0.30 0.30 0.07 -0.02 38 15 4,828 +15
30DEC26 107.50 C 0.29 0.29 0.29 0.05 -0.01 38 10 876 0
30DEC26 110.00 C 0.24 0.24 0.22 0.04 -0.01 39 32 6,145 -10
30DEC26 112.50 C 0.19 0.19 0.19 0.03 0.00 39 15 5,676 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 0.00 39 0 3,483 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,479 0
30DEC26 120.00 C 0.16 0.18 0.16 0.01 0.00 39 11 2,779 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,033 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,457 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,827 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,414 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 737 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,111 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,069 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 633 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 403 0
30DEC26 157.50 C 0.05 0.05 0.05 0.01 0.00 56 6 519 -6
30DEC26 160.00 C 0.03 0.03 0.03 0.01 0.00 57 50 1,849 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC26 165.00 C 0.06 0.06 0.06 0.01 0.00 59 2 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 69 0
28JAN27 28.00 C 0.00 0.00 0.00 41.71 -0.73 66 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 40.72 -0.73 64 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 39.73 -0.73 61 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 38.74 -0.73 59 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 37.75 -0.73 57 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 36.76 -0.73 55 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 35.77 -0.74 53 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 34.79 -0.73 53 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 33.80 -0.74 51 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 32.82 -0.74 50 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 31.85 -0.73 50 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 30.88 -0.73 50 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 29.91 -0.73 49 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 28.94 -0.74 49 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 27.98 -0.74 48 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 27.02 -0.74 48 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 26.06 -0.74 47 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 25.10 -0.74 46 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 24.15 -0.74 46 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 23.20 -0.75 45 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 22.26 -0.74 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 21.32 -0.75 43 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 20.40 -0.74 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 18.11 -0.76 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 15.92 -0.59 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 13.85 -0.57 39 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 11.79 -0.63 37 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 10.05 -0.59 37 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 8.40 -0.73 37 0 42 0
28JAN27 67.50 C 0.00 0.00 0.00 6.99 -0.65 37 0 15 0
28JAN27 70.00 C 6.21 6.21 6.21 5.79 -0.49 37 15 73 +12
28JAN27 72.50 C 0.00 0.00 0.00 4.77 -0.51 37 0 282 0
28JAN27 75.00 C 4.30 4.30 4.26 3.92 -0.45 38 50 116 +37
28JAN27 77.50 C 0.00 0.00 0.00 3.22 -0.32 38 0 15 0
28JAN27 80.00 C 0.00 0.00 0.00 2.58 -0.26 38 0 123 0
28JAN27 82.50 C 0.00 0.00 0.00 2.04 -0.23 38 0 90 0
28JAN27 85.00 C 0.00 0.00 0.00 1.61 -0.19 38 0 48 0
28JAN27 87.50 C 0.00 0.00 0.00 1.26 -0.15 38 0 30 0
28JAN27 90.00 C 1.20 1.20 1.20 0.97 -0.13 38 2 58 +2
28JAN27 92.50 C 0.00 0.00 0.00 0.75 -0.11 38 0 30 0
28JAN27 95.00 C 0.00 0.00 0.00 0.58 -0.08 38 0 8 0
28JAN27 97.50 C 0.00 0.00 0.00 0.44 -0.07 38 0 0 0
28JAN27 100.00 C 0.68 0.68 0.64 0.34 -0.05 38 120 132 0
28JAN27 102.50 C 0.00 0.00 0.00 0.25 -0.05 38 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 2 0
28JAN27 112.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.04 0.00 38 0 33 0
28JAN27 122.50 C 0.00 0.00 0.00 0.03 0.00 38 0 13 0
28JAN27 125.00 C 0.00 0.00 0.00 0.02 0.00 38 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 25 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 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 41.91 -0.75 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 40.93 -0.76 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 39.95 -0.75 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 38.98 -0.75 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 38.01 -0.75 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 37.05 -0.74 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 36.09 -0.75 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 35.13 -0.75 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 34.17 -0.76 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 33.22 -0.75 52 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 32.27 -0.75 51 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 31.32 -0.76 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 30.38 -0.76 49 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 29.44 -0.75 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 28.50 -0.76 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 27.57 -0.76 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.64 -0.76 47 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 25.72 -0.77 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.81 -0.77 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.91 -0.77 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.02 -0.77 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.14 -0.77 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.27 -0.77 43 0 4,489 0
30MAR27 52.50 C 0.00 0.00 0.00 19.14 -0.61 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.12 -0.60 41 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 15.19 -0.59 40 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 13.47 -0.49 40 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 11.65 -0.61 39 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 10.13 -0.77 38 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 8.80 -0.65 38 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 7.62 -0.60 38 0 13,193 0
30MAR27 72.50 C 0.00 0.00 0.00 6.60 -0.53 39 0 276 0
30MAR27 75.00 C 0.00 0.00 0.00 5.70 -0.48 39 0 540 0
30MAR27 77.50 C 4.95 4.95 4.95 4.92 -0.43 39 20 2,969 0
30MAR27 80.00 C 0.00 0.00 0.00 4.23 -0.40 39 0 2,815 0
30MAR27 82.50 C 0.00 0.00 0.00 3.61 -0.34 39 0 2,049 0
30MAR27 85.00 C 0.00 0.00 0.00 3.05 -0.31 39 0 15,319 0
30MAR27 87.50 C 0.00 0.00 0.00 2.57 -0.28 39 0 3,608 0
30MAR27 90.00 C 2.68 2.68 2.39 2.16 -0.25 39 18 10,502 +4
30MAR27 92.50 C 0.00 0.00 0.00 1.81 -0.22 39 0 422 0
30MAR27 95.00 C 1.94 1.94 1.90 1.52 -0.19 39 2 3,004 0
30MAR27 97.50 C 0.00 0.00 0.00 1.27 -0.16 39 0 419 0
30MAR27 100.00 C 0.00 0.00 0.00 1.05 -0.15 39 0 1,757 0
30MAR27 102.50 C 1.35 1.35 1.35 0.88 -0.12 39 1 659 0
30MAR27 105.00 C 0.00 0.00 0.00 0.73 -0.11 39 0 982 0
30MAR27 107.50 C 1.05 1.05 1.05 0.60 -0.10 39 1 577 0
30MAR27 110.00 C 0.94 0.94 0.89 0.50 -0.08 39 19 3,342 -15
30MAR27 112.50 C 0.00 0.00 0.00 0.41 -0.07 39 0 2,453 0
30MAR27 115.00 C 0.00 0.00 0.00 0.34 -0.06 39 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.28 -0.05 39 0 179 0
30MAR27 120.00 C 0.62 0.62 0.62 0.23 -0.05 39 3 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.19 -0.04 39 0 502 0
30MAR27 125.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 1,864 0
30MAR27 127.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 178 0
30MAR27 130.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 223 0
30MAR27 132.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 134 0
30MAR27 140.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 248 0
30MAR27 147.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 40 0
30MAR27 150.00 C 0.26 0.26 0.26 0.01 -0.01 36 6 55 +6
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 38 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 39 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 40 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 41 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 42.35 -0.77 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 41.41 -0.80 59 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 40.47 -0.77 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 39.54 -0.77 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 38.60 -0.78 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 37.67 -0.77 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 36.74 -0.78 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 35.82 -0.77 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 34.89 -0.78 53 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 33.97 -0.78 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 33.06 -0.78 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 32.15 -0.78 51 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 31.25 -0.78 50 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 30.35 -0.79 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 29.47 -0.78 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 28.59 -0.79 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 27.72 -0.79 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 26.86 -0.79 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 26.01 -0.79 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.16 -0.65 46 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 24.33 -0.80 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.51 -0.80 45 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 22.71 -0.65 45 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 20.76 -0.61 44 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 18.89 -0.60 43 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 17.20 -0.50 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 15.46 -0.56 42 0 91 0
29JUN27 62.50 C 0.00 0.00 0.00 13.90 -0.55 41 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 12.48 -0.71 41 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 11.19 -0.66 40 0 580 0
29JUN27 70.00 C 10.31 10.31 10.31 10.02 -0.62 40 1 487 0
29JUN27 72.50 C 0.00 0.00 0.00 8.95 -0.60 40 0 355 0
29JUN27 75.00 C 0.00 0.00 0.00 8.02 -0.55 40 0 2,227 0
29JUN27 77.50 C 0.00 0.00 0.00 7.20 -0.47 41 0 442 0
29JUN27 80.00 C 6.55 6.55 6.55 6.40 -0.50 40 1 1,349 0
29JUN27 82.50 C 5.80 5.80 5.80 5.78 -0.38 41 1 471 0
29JUN27 85.00 C 0.00 0.00 0.00 5.16 -0.32 41 0 1,299 0
29JUN27 87.50 C 4.92 4.92 4.92 4.57 -0.30 41 1 2,565 0
29JUN27 90.00 C 4.27 4.27 4.27 4.05 -0.28 41 2 4,978 0
29JUN27 92.50 C 0.00 0.00 0.00 3.59 -0.25 41 0 2,878 0
29JUN27 95.00 C 0.00 0.00 0.00 3.17 -0.23 41 0 459 0
29JUN27 97.50 C 0.00 0.00 0.00 2.80 -0.21 41 0 651 0
29JUN27 100.00 C 2.97 3.00 2.88 2.47 -0.20 41 131 4,846 +125
29JUN27 102.50 C 0.00 0.00 0.00 2.18 -0.18 41 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 1.93 -0.16 41 0 716 0
29JUN27 107.50 C 0.00 0.00 0.00 1.70 -0.14 41 0 863 0
29JUN27 110.00 C 0.00 0.00 0.00 1.50 -0.13 41 0 162 0
29JUN27 112.50 C 0.00 0.00 0.00 1.32 -0.12 41 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 1.16 -0.11 40 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 1.02 -0.10 40 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 0.90 -0.09 40 0 68 0
29JUN27 122.50 C 0.00 0.00 0.00 0.79 -0.08 40 0 133 0
29JUN27 125.00 C 0.00 0.00 0.00 0.70 -0.07 40 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 0.61 -0.07 40 0 130 0
29JUN27 130.00 C 0.00 0.00 0.00 0.54 -0.06 40 0 464 0
29JUN27 132.50 C 0.00 0.00 0.00 0.47 -0.06 40 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.42 -0.04 40 0 234 0
29JUN27 137.50 C 0.00 0.00 0.00 0.37 -0.04 40 0 346 0
29JUN27 140.00 C 0.00 0.00 0.00 0.32 -0.04 40 0 132 0
29JUN27 142.50 C 0.00 0.00 0.00 0.28 -0.04 40 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.25 -0.03 40 0 235 0
29JUN27 147.50 C 0.00 0.00 0.00 0.22 -0.03 40 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 231 0
29JUN27 157.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 210 0
29JUN27 160.00 C 0.52 0.52 0.52 0.12 -0.01 40 1 527 0
29JUN27 162.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 196 0
29SEP27 28.00 C 0.00 0.00 0.00 42.87 -0.78 59 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 41.96 -0.81 59 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 41.04 -0.78 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 40.13 -0.78 57 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 39.23 -0.83 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 38.32 -0.78 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 37.43 -0.79 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 36.54 -0.79 54 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 35.65 -0.79 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 34.77 -0.79 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 33.89 -0.72 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 33.03 -0.80 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 32.17 -0.80 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 31.32 -0.86 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 30.48 -0.83 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 29.64 -0.81 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 28.82 -0.78 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 28.01 -0.75 47 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 27.23 -0.71 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 26.43 -0.71 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 25.65 -0.70 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 24.87 -0.64 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.12 -0.69 45 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 22.29 -0.61 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.54 -0.60 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.87 -0.71 43 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 17.45 +0.19 43 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 15.84 -0.65 42 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 14.46 -0.60 42 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.22 -0.69 42 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 12.01 -0.72 41 0 364 0
29SEP27 72.50 C 0.00 0.00 0.00 11.04 -0.61 41 0 151 0
29SEP27 75.00 C 0.00 0.00 0.00 10.12 -0.51 42 0 126 0
29SEP27 77.50 C 0.00 0.00 0.00 9.20 -0.61 41 0 306 0
29SEP27 80.00 C 8.60 8.60 8.60 8.39 -0.56 41 6 224 0
29SEP27 82.50 C 0.00 0.00 0.00 7.74 -0.43 42 0 420 0
29SEP27 85.00 C 0.00 0.00 0.00 7.08 -0.37 42 0 468 0
29SEP27 87.50 C 0.00 0.00 0.00 6.48 -0.32 42 0 90 0
29SEP27 90.00 C 6.22 6.22 6.22 5.89 -0.30 42 1 76 +1
29SEP27 92.50 C 0.00 0.00 0.00 5.36 -0.28 42 0 49 0
29SEP27 95.00 C 5.27 5.34 5.27 4.88 -0.26 42 135 134 +7
29SEP27 97.50 C 5.16 5.16 4.96 4.43 -0.24 42 80 192 0
29SEP27 100.00 C 0.00 0.00 0.00 4.03 -0.22 42 0 136 0
29SEP27 102.50 C 4.19 4.19 4.19 3.66 -0.21 42 100 82 +23
29SEP27 105.00 C 3.80 3.80 3.80 3.33 -0.19 42 2 183 0
29SEP27 107.50 C 0.00 0.00 0.00 3.02 -0.18 42 0 76 0
29SEP27 110.00 C 0.00 0.00 0.00 2.75 -0.16 42 0 929 0
29SEP27 112.50 C 0.00 0.00 0.00 2.49 -0.16 41 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 2.27 -0.14 41 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 2.06 -0.13 41 0 37 0
29SEP27 120.00 C 2.46 2.46 2.46 1.87 -0.12 41 11 34 0
29SEP27 122.50 C 0.00 0.00 0.00 1.70 -0.11 41 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 1.54 -0.11 41 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 1.40 -0.10 41 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.28 -0.09 41 0 82 0
29SEP27 132.50 C 0.00 0.00 0.00 1.16 -0.08 41 0 3 0
29SEP27 135.00 C 0.00 0.00 0.00 1.05 -0.08 41 0 81 0
29SEP27 137.50 C 0.00 0.00 0.00 0.96 -0.07 41 0 101 0
29SEP27 140.00 C 1.46 1.46 1.46 0.87 -0.07 41 1 11 +1
29SEP27 142.50 C 1.40 1.40 1.34 0.79 -0.06 41 3 5 +1
29SEP27 145.00 C 0.00 0.00 0.00 0.72 -0.06 41 0 6 0
29SEP27 147.50 C 0.00 0.00 0.00 0.66 -0.05 41 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.60 -0.05 41 0 10 0
29SEP27 152.50 C 0.00 0.00 0.00 0.54 -0.05 41 0 47 0
29SEP27 155.00 C 0.00 0.00 0.00 0.50 -0.04 41 0 261 0
29SEP27 157.50 C 0.00 0.00 0.00 0.45 -0.04 41 0 159 0
TOTAL CALL 6,915 401,759 +2,264
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 103 0 100 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 80 0 116 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 82 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 48 0
09OCT26 67.00 P 0.04 0.06 0.04 0.02 -0.03 37 12 242 -6
09OCT26 68.00 P 0.08 0.17 0.07 0.10 -0.05 37 78 543 +19
09OCT26 69.00 P 0.13 0.45 0.13 0.35 -0.02 36 89 822 +31
09OCT26 70.00 P 0.40 1.06 0.40 0.90 +0.15 37 822 1,520 +517
09OCT26 71.00 P 0.00 0.00 0.00 1.72 +0.44 42 0 207 0
09OCT26 72.00 P 1.50 1.50 1.50 2.69 +0.65 54 3 30 -2
09OCT26 73.00 P 3.71 3.71 3.71 3.71 +0.70 72 7 27 -6
09OCT26 74.00 P 0.00 0.00 0.00 4.74 +0.75 91 0 134 0
09OCT26 75.00 P 0.00 0.00 0.00 5.77 +0.77 110 0 0 -20
09OCT26 76.00 P 0.00 0.00 0.00 6.69 +0.84 108 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 7.83 +0.98 147 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 8.86 +1.01 166 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 9.89 +1.04 184 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 10.71 +0.86 159 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 11.75 +0.90 181 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 12.75 +0.90 192 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 13.71 +0.86 192 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 14.92 +1.07 250 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 15.91 +1.06 260 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 16.92 +1.07 273 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 17.88 +1.03 276 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 18.71 +0.86 241 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 19.92 +1.07 306 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 20.90 +1.02 313 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 21.91 +1.06 325 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 22.94 +1.09 341 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 49 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 36 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.04 0.00 35 0 105 0
16OCT26 64.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
16OCT26 65.00 P 0.22 0.22 0.22 0.16 +0.01 34 1 40 +1
16OCT26 66.00 P 0.28 0.31 0.28 0.29 +0.03 34 80 278 +80
16OCT26 67.00 P 0.00 0.00 0.00 0.50 +0.06 34 0 59 0
16OCT26 68.00 P 0.52 0.87 0.52 0.80 +0.11 34 217 164 +79
16OCT26 69.00 P 0.78 1.27 0.78 1.22 +0.23 34 137 105 +10
16OCT26 70.00 P 1.22 1.80 1.22 1.75 +0.30 35 176 176 +122
16OCT26 71.00 P 0.00 0.00 0.00 2.40 +0.43 36 0 2 0
16OCT26 72.00 P 0.00 0.00 0.00 3.15 +0.52 36 2 4 +2
16OCT26 73.00 P 0.00 0.00 0.00 3.98 +0.71 38 1 8 +1
16OCT26 74.00 P 0.00 0.00 0.00 4.83 +0.76 38 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 5.77 +0.77 40 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 6.69 +0.74 40 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 7.83 +0.93 53 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 8.86 +0.99 60 0 1 0
16OCT26 79.00 P 0.00 0.00 0.00 9.89 +1.04 66 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 10.71 +0.86 59 0 10 0
16OCT26 81.00 P 0.00 0.00 0.00 11.75 +0.90 66 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 12.75 +0.90 70 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 13.71 +0.78 70 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 14.92 +0.98 90 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 15.91 +0.98 94 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 16.92 +0.99 98 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 17.88 +0.95 100 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 18.71 +0.79 89 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 19.92 +1.00 110 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 20.90 +0.98 112 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 21.91 +0.99 117 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 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 88 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 81 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 74 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 52 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 38 0 1,662 0
29OCT26 57.50 P 0.08 0.08 0.08 0.02 0.00 34 20 716 0
29OCT26 60.00 P 0.14 0.15 0.14 0.06 -0.01 32 27 589 +27
29OCT26 62.50 P 0.21 0.33 0.21 0.22 +0.01 33 16 3,278 -3
29OCT26 65.00 P 0.46 0.70 0.46 0.59 +0.04 33 435 3,884 -2
29OCT26 67.50 P 1.05 1.37 0.99 1.33 +0.17 33 325 4,406 -73
29OCT26 70.00 P 2.00 2.55 2.00 2.50 +0.27 33 302 10,195 +91
29OCT26 72.50 P 3.54 4.01 3.50 4.15 +0.54 34 52 5,366 +19
29OCT26 75.00 P 5.44 6.00 5.44 6.18 +0.69 36 15 2,714 -5
29OCT26 77.50 P 7.01 7.69 6.81 8.23 +0.57 32 26 2,485 -7
29OCT26 80.00 P 9.41 10.99 9.21 10.80 +0.59 42 131 2,784 0
29OCT26 82.50 P 11.81 14.71 11.81 13.49 +0.76 56 14 3,628 0
29OCT26 85.00 P 15.60 15.60 15.60 15.91 +0.98 60 10 2,675 -319
29OCT26 87.50 P 0.00 0.00 0.00 18.35 +0.92 63 0 1,480 0
29OCT26 90.00 P 0.00 0.00 0.00 20.90 +0.98 72 0 1,295 -30
29OCT26 92.50 P 0.00 0.00 0.00 23.36 +0.92 76 0 446 0
29OCT26 95.00 P 0.00 0.00 0.00 25.86 +1.01 81 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 28.28 +0.93 81 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 30.86 +1.01 91 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 33.36 +1.01 96 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 35.86 +1.01 100 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 38.27 +0.83 99 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 40.86 +1.01 109 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 43.36 +1.01 114 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 45.86 +1.01 118 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 48.36 +1.01 122 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 50.86 +1.01 126 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 53.36 +1.01 129 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 55.86 +1.01 133 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 58.35 +1.00 136 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 60.85 +1.00 139 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 63.35 +1.00 142 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 65.85 +1.00 146 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 68.27 +0.92 143 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 70.77 +0.92 146 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 73.27 +0.92 149 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 75.77 +0.92 152 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 78.27 +0.92 155 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 80.77 +0.92 158 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 83.35 +1.00 167 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 85.85 +1.00 170 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 88.35 +1.00 173 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 90.85 +1.00 176 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 93.35 +1.00 178 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 95.85 +1.00 181 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 98.35 +1.00 184 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 100.84 +0.99 186 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 64 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 59 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 52 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 0.06 +0.01 37 0 511 0
27NOV26 55.00 P 0.28 0.28 0.28 0.14 +0.01 36 120 732 +100
27NOV26 57.50 P 0.40 0.43 0.40 0.31 +0.03 36 31 365 -4
27NOV26 60.00 P 0.66 0.77 0.64 0.62 +0.06 37 77 1,262 +60
27NOV26 62.50 P 1.05 1.20 1.05 1.10 +0.10 37 128 931 +119
27NOV26 65.00 P 1.43 1.68 1.43 1.83 +0.17 37 6 2,376 +4
27NOV26 67.50 P 2.22 2.80 2.22 2.79 +0.32 37 146 2,047 +46
27NOV26 70.00 P 3.56 3.91 3.51 4.00 +0.39 37 104 6,663 -28
27NOV26 72.50 P 5.14 5.23 4.90 5.55 +0.50 37 215 3,096 +169
27NOV26 75.00 P 6.37 6.69 6.37 7.35 +0.61 38 41 2,272 -7
27NOV26 77.50 P 8.30 9.30 8.30 9.30 +0.89 39 16 5,651 +14
27NOV26 80.00 P 10.70 11.35 10.70 11.50 +1.02 41 8 757 +1
27NOV26 82.50 P 0.00 0.00 0.00 13.68 +0.95 42 0 1,239 0
27NOV26 85.00 P 0.00 0.00 0.00 15.91 +0.98 41 0 3,002 0
27NOV26 87.50 P 0.00 0.00 0.00 18.35 +0.77 44 0 2,171 0
27NOV26 90.00 P 0.00 0.00 0.00 20.90 +0.88 49 0 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 23.36 +0.92 52 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 25.86 +0.94 55 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 28.28 +0.84 56 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 30.86 +0.94 62 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 33.36 +1.01 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 35.86 +1.01 69 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 38.27 +0.83 68 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 40.86 +0.92 75 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 43.36 +0.92 78 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 45.86 +1.01 80 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 48.36 +1.01 83 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 50.86 +1.01 86 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 53.36 +0.92 88 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 55.86 +1.01 91 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 58.35 +0.91 93 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 60.85 +0.91 95 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 63.35 +0.91 98 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 65.85 +0.91 100 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 68.27 +0.83 98 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 70.77 +0.83 100 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 73.27 +0.83 103 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 75.77 +0.83 105 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 78.27 +0.83 107 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 80.77 +0.83 109 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 83.35 +0.90 115 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 85.85 +0.90 116 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 88.35 +0.93 118 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 90.85 +0.93 120 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 93.35 +0.91 122 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 95.85 +0.91 124 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 98.35 +0.91 125 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 100.84 +0.90 127 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 65 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 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 0.00 38 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 38 0 15,353 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 0.00 38 0 394 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 311 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 824 0
30DEC26 50.00 P 0.33 0.33 0.32 0.14 +0.01 38 220 696 -120
30DEC26 52.50 P 0.44 0.44 0.44 0.28 +0.03 38 15 928 -15
30DEC26 55.00 P 0.65 0.67 0.65 0.50 +0.04 38 15 2,156 -5
30DEC26 57.50 P 0.92 0.99 0.92 0.85 +0.07 38 182 3,074 +20
30DEC26 60.00 P 1.25 1.47 1.25 1.34 +0.10 38 80 3,104 -52
30DEC26 62.50 P 1.73 2.00 1.73 2.02 +0.15 38 59 5,827 0
30DEC26 65.00 P 2.70 2.76 2.70 2.86 +0.17 38 9 7,957 -7
30DEC26 67.50 P 3.32 3.83 3.32 3.91 +0.29 38 24 5,491 -14
30DEC26 70.00 P 4.81 5.05 4.71 5.18 +0.38 38 41 25,091 0
30DEC26 72.50 P 0.00 0.00 0.00 6.67 +0.46 38 0 6,300 0
30DEC26 75.00 P 7.90 7.90 7.69 8.31 +0.50 39 81 6,881 -81
30DEC26 77.50 P 9.52 9.52 9.52 9.98 +0.49 38 95 3,679 +10
30DEC26 80.00 P 12.00 12.00 12.00 12.29 +0.54 41 1 14,197 +1
30DEC26 82.50 P 0.00 0.00 0.00 14.03 +0.19 38 0 4,874 0
30DEC26 85.00 P 16.35 16.46 16.35 16.46 +1.34 41 100 12,416 +100
30DEC26 87.50 P 0.00 0.00 0.00 18.60 +0.37 40 0 1,330 0
30DEC26 90.00 P 0.00 0.00 0.00 20.91 +0.89 40 3 11,620 -3
30DEC26 92.50 P 0.00 0.00 0.00 23.87 +1.16 51 0 2,128 0
30DEC26 95.00 P 0.00 0.00 0.00 25.86 +0.75 45 0 6,604 0
30DEC26 97.50 P 0.00 0.00 0.00 28.28 +0.74 46 0 2,221 0
30DEC26 100.00 P 0.00 0.00 0.00 30.86 +0.83 51 0 4,002 -730
30DEC26 102.50 P 0.00 0.00 0.00 33.36 +0.84 53 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 35.86 +0.89 56 0 692 0
30DEC26 107.50 P 0.00 0.00 0.00 38.27 +0.83 56 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 40.86 +0.92 61 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 43.36 +0.92 63 0 110 0
30DEC26 115.00 P 0.00 0.00 0.00 45.86 +0.89 66 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.36 +0.89 68 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 50.86 +0.89 70 0 57 0
30DEC26 122.50 P 0.00 0.00 0.00 53.36 +0.89 72 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 55.86 +0.92 74 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 58.35 +0.88 76 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 60.85 +0.91 77 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 63.35 +0.91 79 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 65.85 +0.88 81 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 68.27 +0.81 80 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 70.77 +0.83 82 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 73.27 +0.82 84 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 75.77 +0.82 86 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 78.27 +0.82 87 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 80.77 +0.83 89 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 83.35 +0.90 93 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 85.85 +0.90 95 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 88.35 +0.93 96 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 90.85 +0.93 98 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 93.35 +0.91 99 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 95.85 +0.91 101 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 98.35 +0.91 102 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 100.84 +0.90 103 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 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 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 41 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 38 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 0.06 +0.01 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
28JAN27 46.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
28JAN27 49.00 P 0.44 0.44 0.44 0.23 +0.02 38 1 9 +1
28JAN27 50.00 P 0.00 0.00 0.00 0.29 +0.03 38 0 95 0
28JAN27 52.50 P 0.00 0.00 0.00 0.51 +0.05 38 0 45 0
28JAN27 55.00 P 0.96 0.96 0.96 0.83 +0.07 38 135 513 +135
28JAN27 57.50 P 1.32 1.41 1.32 1.28 +0.10 38 109 404 +109
28JAN27 60.00 P 1.95 1.95 1.95 1.88 +0.14 38 1 309 0
28JAN27 62.50 P 2.46 2.65 2.46 2.64 +0.18 38 5 969 +3
28JAN27 65.00 P 0.00 0.00 0.00 3.53 +0.24 38 0 583 0
28JAN27 67.50 P 0.00 0.00 0.00 4.62 +0.32 38 0 413 0
28JAN27 70.00 P 5.39 5.42 5.39 5.89 +0.37 38 45 656 +15
28JAN27 72.50 P 0.00 0.00 0.00 7.35 +0.42 38 0 1 0
28JAN27 75.00 P 0.00 0.00 0.00 8.97 +0.45 38 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 10.84 +0.69 39 0 18 0
28JAN27 80.00 P 0.00 0.00 0.00 12.48 +0.51 37 0 4 0
28JAN27 82.50 P 0.00 0.00 0.00 14.65 +0.31 39 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 16.66 +0.32 38 0 1 0
28JAN27 87.50 P 0.00 0.00 0.00 18.95 +0.36 40 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 21.27 +0.46 41 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 23.87 +0.95 45 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 25.90 +0.65 41 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 28.28 +0.67 41 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 30.86 +0.83 45 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 33.36 +0.84 48 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 35.86 +0.89 50 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 38.27 +0.83 50 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 40.86 +0.91 54 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 43.36 +0.90 56 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 45.86 +0.89 58 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 48.36 +0.89 60 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 50.86 +0.89 62 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 53.36 +0.89 64 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 55.86 +0.90 66 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 58.35 +0.88 67 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 60.85 +0.91 69 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 63.35 +0.91 71 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 65.85 +0.88 72 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 68.27 +0.81 72 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 70.77 +0.83 73 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 73.27 +0.82 75 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 75.77 +0.82 76 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 78.27 +0.82 78 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 44 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 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 39 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 0.06 +0.01 40 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 0.10 +0.01 39 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.12 0.00 39 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.20 +0.01 39 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.31 +0.01 39 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.46 +0.01 39 0 133 0
30MAR27 48.00 P 0.00 0.00 0.00 0.56 +0.03 39 0 220 0
30MAR27 49.00 P 0.94 0.94 0.94 0.67 +0.02 39 10 209 +10
30MAR27 50.00 P 0.00 0.00 0.00 0.79 +0.03 39 0 4,986 0
30MAR27 52.50 P 1.40 1.40 1.40 1.17 +0.04 39 100 1,268 +100
30MAR27 55.00 P 0.00 0.00 0.00 1.67 +0.06 39 0 1,296 0
30MAR27 57.50 P 2.26 2.26 2.26 2.30 +0.09 39 9 964 +9
30MAR27 60.00 P 2.85 2.85 2.85 3.06 +0.13 39 3 6,511 0
30MAR27 62.50 P 0.00 0.00 0.00 3.94 +0.19 39 0 2,904 0
30MAR27 65.00 P 4.68 4.83 4.68 4.89 +0.22 39 452 7,041 +294
30MAR27 67.50 P 0.00 0.00 0.00 6.00 +0.29 39 0 2,443 0
30MAR27 70.00 P 0.00 0.00 0.00 7.36 +0.35 39 0 19,388 0
30MAR27 72.50 P 0.00 0.00 0.00 8.81 +0.42 39 0 4,413 0
30MAR27 75.00 P 0.00 0.00 0.00 10.33 +0.39 39 0 7,165 0
30MAR27 77.50 P 0.00 0.00 0.00 12.06 +0.49 39 0 5,185 0
30MAR27 80.00 P 13.44 13.44 13.44 13.89 +0.63 40 1 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 15.69 +0.55 39 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 17.68 +0.30 39 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 19.74 +0.31 39 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 21.97 +0.33 40 3 1,757 +3
30MAR27 92.50 P 0.00 0.00 0.00 24.16 +0.37 41 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 26.29 +0.27 40 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 28.74 +0.46 41 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 31.14 +0.65 42 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 33.48 +0.67 42 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 35.95 +0.68 44 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 38.39 +0.72 45 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 40.86 +0.73 46 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 43.36 +0.73 48 0 278 0
30MAR27 115.00 P 0.00 0.00 0.00 45.86 +0.73 50 0 1,042 0
30MAR27 117.50 P 0.00 0.00 0.00 48.36 +0.81 51 0 69 0
30MAR27 120.00 P 50.72 50.72 50.72 50.86 +0.79 53 1 68 0
30MAR27 122.50 P 0.00 0.00 0.00 53.36 +0.89 55 0 8 0
30MAR27 125.00 P 54.80 54.96 54.80 55.86 +0.90 56 2 108 0
30MAR27 127.50 P 0.00 0.00 0.00 58.35 +0.88 57 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 60.85 +0.91 59 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 63.35 +0.90 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 65.85 +0.88 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 68.27 +0.81 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 70.77 +0.83 63 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 73.27 +0.82 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 75.77 +0.82 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 78.27 +0.82 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 80.77 +0.83 68 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 83.35 +0.90 71 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 85.85 +0.90 72 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 88.35 +0.93 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 90.85 +0.93 74 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 93.35 +0.91 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 95.85 +0.91 76 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 98.35 +0.91 77 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 100.84 +0.90 78 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 14 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 120 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 0.00 41 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.08 0.00 41 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 0.10 0.00 40 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.37 +0.02 40 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.53 +0.02 40 0 22 0
29JUN27 43.00 P 0.00 0.00 0.00 0.62 +0.03 40 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.74 +0.04 40 0 200 0
29JUN27 45.00 P 0.00 0.00 0.00 0.86 +0.04 41 0 194 0
29JUN27 46.00 P 0.00 0.00 0.00 0.99 +0.05 41 0 200 0
29JUN27 47.00 P 1.49 1.49 1.45 1.15 +0.06 41 1,201 1,467 +1,201
29JUN27 48.00 P 1.62 1.62 1.62 1.31 +0.06 41 100 103 -100
29JUN27 49.00 P 1.77 1.77 1.77 1.47 +0.05 41 100 436 +85
29JUN27 50.00 P 1.96 1.97 1.96 1.69 +0.08 41 300 1,503 +100
29JUN27 52.50 P 2.46 2.50 2.46 2.23 +0.08 41 140 2,133 +93
29JUN27 55.00 P 2.99 2.99 2.97 2.93 +0.12 41 68 1,462 +34
29JUN27 57.50 P 3.62 3.62 3.62 3.71 +0.15 41 68 972 -34
29JUN27 60.00 P 4.41 4.53 4.41 4.60 +0.17 41 31 2,675 +30
29JUN27 62.50 P 5.29 5.42 5.29 5.55 +0.21 40 31 1,728 +30
29JUN27 65.00 P 6.45 6.45 6.45 6.54 +0.24 40 21 3,922 +19
29JUN27 67.50 P 7.43 7.43 7.43 7.75 +0.31 40 2 3,418 -2
29JUN27 70.00 P 0.00 0.00 0.00 9.05 +0.37 40 0 2,056 0
29JUN27 72.50 P 0.00 0.00 0.00 10.48 +0.39 40 0 1,268 0
29JUN27 75.00 P 0.00 0.00 0.00 12.03 +0.42 40 0 3,583 0
29JUN27 77.50 P 0.00 0.00 0.00 13.71 +0.53 40 0 3,739 0
29JUN27 80.00 P 0.00 0.00 0.00 15.32 -0.13 40 0 4,518 0
29JUN27 82.50 P 0.00 0.00 0.00 17.15 +0.26 40 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 19.05 +0.17 40 0 1,650 0
29JUN27 87.50 P 0.00 0.00 0.00 21.02 +0.30 40 0 815 0
29JUN27 90.00 P 22.00 22.00 22.00 23.03 +0.20 40 12 10,897 +12
29JUN27 92.50 P 0.00 0.00 0.00 25.11 +0.22 40 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 27.23 +0.23 40 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 29.39 +0.24 40 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 31.81 +0.36 42 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 34.05 +0.45 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 36.55 +0.47 43 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 38.90 +0.48 44 0 46 0
29JUN27 110.00 P 0.00 0.00 0.00 41.22 +0.66 44 0 810 0
29JUN27 112.50 P 0.00 0.00 0.00 43.60 +0.70 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 45.92 +0.71 44 0 11 0
29JUN27 117.50 P 0.00 0.00 0.00 48.36 +0.80 45 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 50.86 +0.79 46 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 53.36 +0.89 47 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 55.86 +0.90 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 58.35 +0.88 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 60.85 +0.88 51 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 63.35 +0.90 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 65.85 +0.88 53 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 68.27 +0.81 53 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 70.77 +0.83 54 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 73.27 +0.82 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 75.77 +0.82 56 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 78.27 +0.82 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 80.77 +0.82 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 83.35 +0.90 61 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 85.85 +0.90 62 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 88.35 +0.93 63 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 90.85 +0.91 64 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 93.35 +0.91 65 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 95.85 +0.91 66 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 98.35 +0.91 67 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 100.84 +0.90 68 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.07 0.00 41 0 54 0
29SEP27 29.00 P 0.00 0.00 0.00 0.09 0.00 41 0 104 0
29SEP27 30.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 49 0
29SEP27 32.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29SEP27 33.00 P 0.68 0.68 0.68 0.22 +0.01 41 30 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.34 +0.02 41 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.48 +0.03 41 0 100 0
29SEP27 38.00 P 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
29SEP27 39.00 P 1.11 1.11 1.11 0.65 +0.02 41 2 203 +2
29SEP27 40.00 P 0.00 0.00 0.00 0.77 +0.04 41 0 34 0
29SEP27 41.00 P 0.00 0.00 0.00 0.89 +0.04 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.02 +0.04 41 0 9 0
29SEP27 43.00 P 1.59 1.59 1.59 1.17 +0.06 41 100 200 +100
29SEP27 44.00 P 0.00 0.00 0.00 1.33 +0.06 41 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 1.50 +0.06 41 0 14 0
29SEP27 46.00 P 0.00 0.00 0.00 1.67 +0.06 41 0 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.89 +0.08 41 0 2 0
29SEP27 48.00 P 2.38 2.38 2.38 2.12 +0.09 42 1 2 +1
29SEP27 49.00 P 2.57 2.64 2.57 2.34 +0.09 42 2 201 +1
29SEP27 50.00 P 0.00 0.00 0.00 2.57 +0.09 42 0 41 0
29SEP27 52.50 P 3.41 3.41 3.41 3.29 +0.12 42 100 236 +100
29SEP27 55.00 P 4.04 4.04 4.04 4.07 +0.16 42 32 364 +29
29SEP27 57.50 P 0.00 0.00 0.00 4.97 +0.16 42 0 592 0
29SEP27 60.00 P 5.70 5.70 5.70 5.86 +0.20 41 2 572 +2
29SEP27 62.50 P 6.63 6.63 6.63 6.86 +0.24 41 30 977 +30
29SEP27 65.00 P 7.65 7.97 7.65 7.97 +0.28 41 107 4,742 +97
29SEP27 67.50 P 9.10 9.10 9.10 9.15 +0.29 41 95 1,911 +95
29SEP27 70.00 P 10.41 10.41 10.32 10.49 +0.36 41 3 1,680 +2
29SEP27 72.50 P 0.00 0.00 0.00 11.90 +0.40 40 0 1,779 0
29SEP27 75.00 P 13.35 13.35 13.35 13.42 +0.45 41 5 4,105 +5
29SEP27 77.50 P 0.00 0.00 0.00 14.94 +0.38 40 0 1,054 0
29SEP27 80.00 P 0.00 0.00 0.00 16.63 +0.41 40 0 273 0
29SEP27 82.50 P 0.00 0.00 0.00 18.41 +0.17 40 0 383 0
29SEP27 85.00 P 0.00 0.00 0.00 20.26 +0.18 40 0 1,277 0
29SEP27 87.50 P 0.00 0.00 0.00 22.16 +0.19 41 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 24.21 -0.22 41 0 17 0
29SEP27 92.50 P 0.00 0.00 0.00 26.22 +0.41 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 28.27 +0.32 41 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 30.28 +0.26 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 32.51 +0.82 41 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 34.78 +0.37 42 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 36.55 +0.14 39 0 64 0
29SEP27 107.50 P 0.00 0.00 0.00 39.20 +0.47 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 41.54 +0.58 42 0 89 0
29SEP27 112.50 P 0.00 0.00 0.00 43.83 +0.72 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 46.13 +0.65 42 0 26 0
29SEP27 117.50 P 0.00 0.00 0.00 48.50 +0.69 42 0 0 0
29SEP27 120.00 P 50.15 50.25 50.15 50.98 +0.68 43 2 2 +2
29SEP27 122.50 P 0.00 0.00 0.00 53.42 +0.71 44 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 55.87 +0.71 44 0 1,704 0
29SEP27 127.50 P 0.00 0.00 0.00 58.36 +0.64 45 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 60.85 +0.63 46 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 63.35 +0.80 47 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 65.85 +0.66 49 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 68.27 +0.81 49 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 70.77 +0.75 50 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 73.27 +0.82 51 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 75.77 +0.78 51 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 78.27 +0.75 52 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 80.77 +0.75 53 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 83.35 +0.83 55 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 85.85 +0.86 56 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 88.35 +0.92 57 0 0 0
TOTAL PUT 8,277 450,833 +2,717
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$ 9.210
29OCT26 7.00 C 0.00 0.00 0.00 2.22 -0.18 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.97 -0.18 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.71 -0.21 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.48 -0.17 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.23 -0.18 29 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.99 -0.17 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.77 -0.16 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.57 -0.15 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.39 -0.14 30 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.25 -0.12 29 0 99 0
29OCT26 9.50 C 0.00 0.00 0.00 0.16 -0.08 30 0 98 0
29OCT26 9.75 C 0.00 0.00 0.00 0.09 -0.07 30 0 59 0
29OCT26 10.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 279 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 402 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 12.00 C 0.01 0.01 0.01 0.01 0.00 53 60 40 -43
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.23 -0.20 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.00 -0.17 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.77 -0.16 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.54 -0.15 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.31 -0.16 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.10 -0.17 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.91 -0.14 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.73 -0.13 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.57 -0.12 32 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.44 -0.12 32 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.34 -0.08 32 0 32 0
27NOV26 9.75 C 0.00 0.00 0.00 0.25 -0.07 32 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 0.18 -0.07 32 0 56 0
27NOV26 10.50 C 0.13 0.13 0.10 0.10 -0.03 33 10 110 0
27NOV26 11.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 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 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.30 -0.17 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.02 -0.19 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.81 -0.19 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.61 -0.18 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 -0.15 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.19 -0.15 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 -0.14 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.85 -0.13 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.69 -0.14 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.13 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 -0.11 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 -0.09 31 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.08 31 0 33 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.06 32 0 57 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 140 0
28JAN27 7.00 C 0.00 0.00 0.00 2.34 -0.17 36 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.10 -0.18 34 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.89 -0.16 34 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.67 -0.17 33 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.46 -0.15 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.26 -0.15 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.09 -0.16 31 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.93 -0.14 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.79 -0.13 31 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.66 -0.12 31 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.55 -0.11 31 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.45 -0.11 31 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.37 -0.10 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.25 -0.07 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.42 -0.14 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.19 -0.15 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.99 -0.18 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.80 -0.13 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.62 -0.12 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.45 -0.11 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 -0.10 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.17 -0.09 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.03 -0.06 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.90 -0.06 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 -0.09 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 -0.08 32 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 -0.08 32 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 -0.06 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.04 32 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 33 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 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 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN27 7.00 C 0.00 0.00 0.00 2.55 -0.16 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.28 -0.21 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.14 -0.15 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.94 -0.10 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.74 -0.17 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.58 -0.11 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.43 -0.14 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.33 -0.05 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.19 -0.06 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.07 -0.05 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 -0.04 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.83 -0.07 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.76 -0.07 34 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.58 -0.07 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.46 -0.05 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.36 -0.04 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 -0.02 34 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 0.00 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 10 0
29SEP27 7.00 C 0.00 0.00 0.00 2.57 -0.17 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.38 -0.12 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.19 -0.16 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.00 -0.14 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.83 -0.14 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.69 -0.13 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.51 -0.16 32 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.38 -0.14 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.26 -0.13 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.15 -0.12 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.05 -0.10 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.96 -0.08 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.87 -0.09 33 0 35 0
29SEP27 10.50 C 0.00 0.00 0.00 0.73 -0.06 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.60 -0.06 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.49 -0.06 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.41 -0.04 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.34 -0.03 34 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.28 -0.03 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
TOTAL CALL 70 4,596 -43
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.25 P 0.01 0.01 0.01 0.01 0.00 51 55 86 +55
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 8.50 P 0.06 0.06 0.06 0.05 +0.01 32 50 50 +50
29OCT26 8.75 P 0.00 0.00 0.00 0.10 +0.03 31 0 25 0
29OCT26 9.00 P 0.19 0.21 0.19 0.18 +0.05 31 14 105 +10
29OCT26 9.25 P 0.00 0.00 0.00 0.30 +0.08 32 0 552 0
29OCT26 9.50 P 0.00 0.00 0.00 0.45 +0.10 32 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.62 +0.12 31 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.83 +0.14 31 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 1.29 +0.16 0 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.79 +0.17 0 0 0 -38
29OCT26 11.50 P 0.00 0.00 0.00 2.29 +0.17 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.79 +0.17 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.29 +0.17 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.79 +0.17 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.29 +0.17 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.79 +0.17 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.29 +0.17 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.79 +0.17 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.29 +0.17 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.79 +0.17 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
27NOV26 8.50 P 0.12 0.12 0.12 0.17 +0.04 34 22 300 0
27NOV26 8.75 P 0.25 0.25 0.25 0.24 +0.05 33 140 293 +140
27NOV26 9.00 P 0.00 0.00 0.00 0.35 +0.07 34 0 60 0
27NOV26 9.25 P 0.00 0.00 0.00 0.47 +0.08 34 0 94 0
27NOV26 9.50 P 0.00 0.00 0.00 0.62 +0.11 34 0 60 0
27NOV26 9.75 P 0.63 0.63 0.63 0.76 +0.13 33 10 71 +10
27NOV26 10.00 P 0.00 0.00 0.00 0.94 +0.12 33 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.35 +0.14 32 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.81 +0.16 33 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 2.29 +0.16 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.79 +0.17 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.29 +0.17 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.79 +0.17 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.29 +0.17 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.79 +0.17 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.29 +0.17 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.82 +0.20 77 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.32 +0.20 81 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.82 +0.20 85 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 36 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 +0.03 32 0 45 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 +0.03 32 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 +0.05 32 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 +0.06 33 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 +0.09 33 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 +0.10 33 0 168 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 +0.07 30 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 +0.11 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.42 +0.13 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.86 +0.15 34 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 2.33 +0.18 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.79 +0.17 0 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 3.29 +0.17 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.79 +0.17 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.32 +0.20 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.79 +0.17 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.29 +0.17 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.82 +0.20 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.32 +0.20 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.82 +0.20 69 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.29 +0.17 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.79 +0.17 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.29 +0.17 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.79 +0.17 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.32 +0.20 84 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.79 +0.17 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.29 +0.17 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.82 +0.20 91 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.79 +0.17 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.83 +0.21 103 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.83 +0.21 107 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 0.08 +0.01 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.40 +0.04 31 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.51 +0.05 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.64 +0.07 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.75 +0.06 31 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.91 +0.08 31 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.08 +0.09 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.46 +0.12 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.87 +0.12 31 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.34 +0.16 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.81 +0.17 34 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.29 +0.17 0 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.80 +0.18 39 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.32 +0.20 46 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.79 +0.17 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 +0.04 33 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.05 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 +0.05 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 +0.05 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.45 +0.06 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.55 +0.07 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.66 +0.08 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.79 +0.10 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.93 +0.11 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 1.08 +0.12 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.24 +0.13 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 +0.15 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 +0.09 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.41 +0.17 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.84 +0.15 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.32 +0.18 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.80 +0.18 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.32 +0.20 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.82 +0.20 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.29 +0.17 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.82 +0.20 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.32 +0.20 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.82 +0.20 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.32 +0.20 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.81 +0.19 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 +0.05 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.36 +0.05 34 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.44 +0.05 34 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 +0.06 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.62 +0.07 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.71 +0.06 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.83 +0.08 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.99 +0.12 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.09 +0.10 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.23 +0.11 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.39 +0.12 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.54 +0.11 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.89 +0.13 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.26 +0.08 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.72 +0.15 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.09 +0.11 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.57 +0.21 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.97 +0.17 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.47 +0.17 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.93 +0.22 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.40 +0.22 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.82 +0.17 0 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 6.32 +0.20 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.82 +0.20 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.32 +0.20 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.33 +0.03 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.40 +0.03 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.49 +0.05 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.68 +0.06 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.78 +0.05 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.91 +0.07 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.03 +0.07 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.17 +0.08 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.31 +0.08 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.46 +0.09 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.62 +0.10 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.79 +0.10 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.15 +0.13 36 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.45 +0.12 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.92 +0.14 37 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.33 +0.22 37 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.75 +0.23 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.10 +0.08 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.54 +0.15 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.99 +0.15 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.52 +0.23 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.92 +0.16 34 0 0 0
TOTAL PUT 291 4,167 +227
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$ 23.660
09OCT26 17.00 C 0.00 0.00 0.00 6.66 -0.31 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.41 -0.31 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.16 -0.31 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 5.91 -0.31 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 5.66 -0.31 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 5.41 -0.31 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.16 -0.32 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 4.91 -0.32 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 4.66 -0.32 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 4.41 -0.32 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.16 -0.32 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 3.91 -0.32 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 3.66 -0.32 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.16 -0.32 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 2.66 -0.32 0 0 1 0
09OCT26 21.50 C 0.00 0.00 0.00 2.16 -0.32 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 1.70 -0.29 96 0 0 0
09OCT26 22.50 C 1.20 1.20 1.13 1.18 -0.32 60 19 5 +5
09OCT26 23.00 C 0.74 0.74 0.67 0.69 -0.37 43 116 150 -85
09OCT26 23.50 C 0.72 0.72 0.72 0.31 -0.34 44 5 240 +5
09OCT26 24.00 C 0.60 0.60 0.10 0.14 -0.19 55 460 2,312 +241
09OCT26 24.50 C 0.28 0.29 0.03 0.07 -0.08 66 791 1,115 +506
09OCT26 25.00 C 0.10 0.13 0.02 0.04 -0.03 77 134 866 +73
09OCT26 25.50 C 0.03 0.03 0.03 0.02 -0.02 84 3 347 -3
09OCT26 26.00 C 0.02 0.02 0.01 0.01 -0.01 90 144 1,184 +60
09OCT26 26.50 C 0.01 0.01 0.01 0.01 0.00 105 21 718 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 546 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 133 0 201 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 744 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 160 0 419 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 172 0 111 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 196 0 198 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 6.72 -0.29 122 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 6.47 -0.29 117 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 6.22 -0.28 112 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 5.97 -0.28 108 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 5.72 -0.30 103 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 5.47 -0.28 99 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.22 -0.28 94 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 4.98 -0.30 94 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 4.67 -0.36 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 4.42 -0.31 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.17 -0.31 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 3.93 -0.30 52 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 3.68 -0.30 49 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.18 -0.30 42 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 2.69 -0.30 42 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.22 -0.29 43 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 1.73 -0.32 37 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.31 -0.33 38 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.94 -0.32 38 0 0 0
16OCT26 23.50 C 0.75 0.75 0.65 0.65 -0.26 40 40 105 +20
16OCT26 24.00 C 0.82 0.92 0.40 0.42 -0.17 40 800 1,333 +272
16OCT26 24.50 C 0.43 0.45 0.29 0.26 -0.13 40 91 1,291 +61
16OCT26 25.00 C 0.42 0.42 0.17 0.16 -0.10 42 52 551 +19
16OCT26 25.50 C 0.16 0.16 0.09 0.09 -0.07 42 120 278 -38
16OCT26 26.00 C 0.10 0.12 0.10 0.05 -0.05 43 10 239 +10
16OCT26 26.50 C 0.04 0.04 0.04 0.03 -0.03 44 16 190 +11
16OCT26 27.00 C 0.03 0.03 0.03 0.02 -0.01 46 4 190 +4
16OCT26 27.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 46 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.24 -0.29 216 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.99 -0.29 210 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.74 -0.27 204 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.49 -0.29 198 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.24 -0.29 193 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.99 -0.28 188 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.74 -0.28 182 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.24 -0.29 173 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.75 -0.28 167 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.25 -0.28 158 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.75 -0.28 150 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.25 -0.28 141 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.75 -0.28 133 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.22 -0.32 113 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.75 -0.28 118 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.25 -0.29 111 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.76 -0.28 107 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.26 -0.28 100 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.76 -0.28 93 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.26 -0.29 87 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.76 -0.28 80 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.27 -0.28 76 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.77 -0.28 70 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 5.28 -0.28 66 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.79 -0.29 61 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 4.22 -0.35 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.74 -0.29 42 0 111 0
29OCT26 21.00 C 0.00 0.00 0.00 2.82 -0.28 41 0 61 0
29OCT26 22.00 C 0.00 0.00 0.00 1.93 -0.34 37 0 311 0
29OCT26 23.00 C 1.41 1.41 1.41 1.25 -0.23 38 30 406 0
29OCT26 24.00 C 1.10 1.10 0.73 0.74 -0.17 38 404 2,964 +105
29OCT26 25.00 C 0.69 0.69 0.40 0.42 -0.11 39 420 6,209 +75
29OCT26 26.00 C 0.40 0.40 0.21 0.24 -0.06 41 698 4,308 +346
29OCT26 27.00 C 0.23 0.23 0.12 0.13 -0.04 43 543 7,619 -209
29OCT26 28.00 C 0.13 0.13 0.07 0.07 -0.02 44 565 11,249 +52
29OCT26 29.00 C 0.07 0.07 0.05 0.04 -0.01 46 49 7,290 -5
29OCT26 30.00 C 0.04 0.04 0.04 0.03 0.00 50 64 5,718 -56
29OCT26 31.00 C 0.03 0.03 0.03 0.02 0.00 52 7 3,357 -7
29OCT26 32.00 C 0.02 0.02 0.02 0.01 0.00 52 60 5,685 -60
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,709 0
29OCT26 34.00 C 0.01 0.01 0.01 0.01 0.00 61 78 833 +39
29OCT26 35.00 C 0.01 0.01 0.01 0.01 0.00 65 23 2,784 +23
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,380 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4,118 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 928 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 638 0
29OCT26 40.00 C 0.01 0.01 0.01 0.01 0.00 84 100 1,174 +100
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 376 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 104 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 112 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 115 0 18 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 139 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.24 -0.30 131 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.00 -0.30 131 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.75 -0.28 128 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.50 -0.30 124 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.25 -0.30 120 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.00 -0.30 116 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.75 -0.30 113 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.26 -0.30 110 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.76 -0.30 103 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.26 -0.30 97 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.76 -0.31 91 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.27 -0.30 89 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.77 -0.30 83 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.28 -0.30 80 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.78 -0.29 75 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.28 -0.30 70 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.79 -0.30 68 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.30 -0.30 65 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.82 -0.29 63 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.33 -0.30 60 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.84 -0.30 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.36 -0.30 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.88 -0.25 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.40 -0.26 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.94 -0.31 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.43 -0.25 43 0 0 0
27NOV26 20.00 C 4.30 4.30 4.30 4.06 -0.21 46 30 62 +30
27NOV26 21.00 C 0.00 0.00 0.00 3.10 -0.37 38 0 3 0
27NOV26 22.00 C 2.49 2.49 2.49 2.42 -0.33 40 48 244 0
27NOV26 23.00 C 1.95 1.95 1.95 1.79 -0.30 40 30 347 -30
27NOV26 24.00 C 1.60 1.60 1.31 1.31 -0.19 40 134 1,279 +29
27NOV26 25.00 C 1.26 1.26 0.95 0.95 -0.16 41 197 697 -163
27NOV26 26.00 C 0.84 0.84 0.75 0.67 -0.13 41 6 1,947 +2
27NOV26 27.00 C 0.59 0.59 0.46 0.47 -0.08 42 153 2,170 +23
27NOV26 28.00 C 0.39 0.39 0.33 0.33 -0.08 43 97 1,982 -29
27NOV26 29.00 C 0.33 0.34 0.24 0.24 -0.06 44 37 2,802 +3
27NOV26 30.00 C 0.26 0.26 0.18 0.17 -0.04 45 87 2,588 +50
27NOV26 31.00 C 0.13 0.13 0.13 0.12 -0.03 46 130 2,982 -114
27NOV26 32.00 C 0.13 0.13 0.11 0.09 -0.02 47 11 2,349 +3
27NOV26 33.00 C 0.11 0.11 0.08 0.06 -0.02 47 9 3,093 +2
27NOV26 34.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 638 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 1,732 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 5,143 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 2,319 0
27NOV26 38.00 C 0.02 0.03 0.02 0.01 0.00 50 3 856 -2
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 595 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,043 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 470 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 251 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 231 0
27NOV26 44.00 C 0.01 0.01 0.01 0.01 0.00 63 175 197 +165
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 20 20 +10
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 771 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3 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 93 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.35 -0.19 123 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.10 -0.20 119 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.85 -0.18 116 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.61 -0.19 114 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.36 -0.19 111 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.11 -0.19 108 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.86 -0.19 105 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.37 -0.19 100 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.87 -0.19 95 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.38 -0.18 91 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.88 -0.19 85 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.39 -0.18 82 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.90 -0.17 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.41 -0.17 75 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.92 -0.17 71 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.43 -0.17 68 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.96 -0.16 66 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 8.47 -0.13 63 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.00 -0.11 61 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 7.52 -0.11 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.04 -0.11 55 0 145 0
30DEC26 17.50 C 6.58 6.58 6.58 6.58 -0.15 54 2 18 +2
30DEC26 18.00 C 0.00 0.00 0.00 6.11 -0.16 51 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 5.66 -0.16 49 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.23 -0.15 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.81 -0.14 47 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 4.39 -0.10 46 0 207 0
30DEC26 21.00 C 0.00 0.00 0.00 3.54 -0.18 42 0 154 0
30DEC26 22.00 C 2.99 2.99 2.99 2.77 -0.30 39 30 1,194 +30
30DEC26 23.00 C 2.44 2.44 2.25 2.19 -0.29 39 4 1,197 +3
30DEC26 24.00 C 2.10 2.10 1.70 1.70 -0.24 39 368 5,964 +24
30DEC26 25.00 C 1.60 1.60 1.38 1.32 -0.21 39 122 6,022 +42
30DEC26 26.00 C 1.09 1.09 1.09 1.02 -0.16 40 17 3,990 +17
30DEC26 27.00 C 0.81 0.81 0.81 0.79 -0.13 41 3 7,467 0
30DEC26 28.00 C 0.69 0.69 0.61 0.61 -0.11 41 111 8,468 +85
30DEC26 29.00 C 0.56 0.57 0.53 0.47 -0.09 42 97 12,206 +50
30DEC26 30.00 C 0.50 0.50 0.37 0.37 -0.06 43 226 10,606 +30
30DEC26 31.00 C 0.35 0.35 0.28 0.29 -0.04 44 190 3,022 0
30DEC26 32.00 C 0.27 0.27 0.25 0.23 -0.03 45 210 5,332 0
30DEC26 33.00 C 0.22 0.22 0.22 0.18 -0.02 45 8 22,200 0
30DEC26 34.00 C 0.16 0.16 0.16 0.14 -0.01 46 1 2,119 0
30DEC26 35.00 C 0.15 0.15 0.15 0.11 -0.01 46 3 5,258 +3
30DEC26 36.00 C 0.12 0.13 0.12 0.09 0.00 47 82 8,720 +22
30DEC26 37.00 C 0.00 0.00 0.00 0.07 0.00 47 0 8,330 0
30DEC26 38.00 C 0.10 0.10 0.10 0.06 0.00 49 64 5,849 0
30DEC26 39.00 C 0.08 0.08 0.08 0.05 0.00 49 20 10,132 0
30DEC26 40.00 C 0.08 0.08 0.07 0.04 0.00 50 69 4,077 +65
30DEC26 41.00 C 0.00 0.00 0.00 0.03 0.00 50 0 3,443 0
30DEC26 42.00 C 0.06 0.06 0.04 0.02 0.00 49 223 2,559 +199
30DEC26 43.00 C 0.05 0.05 0.05 0.01 0.00 47 7 1,336 -1
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10,014 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,039 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 379 0
30DEC26 50.00 C 0.03 0.03 0.03 0.01 0.00 57 15 10,568 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 506 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,420 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 487 0
30DEC26 65.00 C 0.01 0.01 0.01 0.01 0.00 74 10 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7,218 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 285 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 698 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 659 0
28JAN27 8.50 C 0.00 0.00 0.00 15.39 -0.16 108 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.15 -0.16 107 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 14.89 -0.17 102 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.61 -0.21 95 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.36 -0.21 92 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.15 -0.16 95 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 13.90 -0.16 92 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.41 -0.17 88 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 12.92 -0.16 84 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.42 -0.17 79 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 11.93 -0.15 76 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.45 -0.14 73 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 10.91 -0.20 65 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.48 -0.16 67 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 9.99 -0.17 64 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.51 -0.17 62 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 8.99 -0.17 56 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.57 -0.10 58 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.09 -0.11 55 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.62 -0.12 53 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.12 -0.16 50 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.72 -0.13 50 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.27 -0.12 49 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.83 -0.12 47 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.37 -0.16 45 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.99 -0.13 45 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.59 -0.15 44 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.71 -0.28 39 0 0 0
28JAN27 22.00 C 3.18 3.18 3.11 3.05 -0.28 39 30 130 +10
28JAN27 23.00 C 2.66 2.66 2.57 2.50 -0.24 39 47 118 +47
28JAN27 24.00 C 2.34 2.34 2.02 2.02 -0.21 39 715 1,090 +490
28JAN27 25.00 C 1.65 1.66 1.64 1.61 -0.23 39 300 368 +228
28JAN27 26.00 C 1.43 1.43 1.31 1.30 -0.19 40 63 149 +27
28JAN27 27.00 C 1.12 1.12 1.11 1.06 -0.14 40 44 99 +43
28JAN27 28.00 C 1.00 1.00 0.99 0.84 -0.12 41 34 718 +20
28JAN27 29.00 C 0.80 0.80 0.68 0.66 -0.13 41 123 287 +88
28JAN27 30.00 C 0.00 0.00 0.00 0.51 -0.13 41 0 156 0
28JAN27 31.00 C 0.00 0.00 0.00 0.40 -0.13 41 0 100 0
28JAN27 32.00 C 0.00 0.00 0.00 0.31 -0.12 41 0 91 0
28JAN27 33.00 C 0.34 0.34 0.34 0.24 -0.11 41 60 162 +60
28JAN27 34.00 C 0.00 0.00 0.00 0.18 -0.12 41 0 100 0
28JAN27 35.00 C 0.00 0.00 0.00 0.14 -0.11 41 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.11 -0.10 42 0 61 0
28JAN27 37.00 C 0.00 0.00 0.00 0.09 -0.09 42 0 75 0
28JAN27 38.00 C 0.00 0.00 0.00 0.07 -0.08 43 0 1 0
28JAN27 39.00 C 0.00 0.00 0.00 0.05 -0.08 42 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.03 -0.07 43 0 300 0
28JAN27 42.00 C 0.00 0.00 0.00 0.02 -0.06 42 0 3 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 -0.01 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 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.46 -0.16 90 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.21 -0.16 88 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.97 -0.16 86 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.72 -0.16 83 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.48 -0.17 82 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.23 -0.17 79 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.99 -0.16 78 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.51 -0.17 75 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.02 -0.17 72 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.55 -0.16 70 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.07 -0.16 67 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.60 -0.16 65 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.12 -0.16 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.65 -0.16 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.18 -0.16 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.71 -0.16 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.25 -0.16 55 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 8.79 -0.17 53 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 8.34 -0.16 51 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 7.90 -0.16 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.47 -0.15 49 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 7.05 -0.15 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.63 -0.15 47 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 6.22 -0.11 46 0 0 0
30MAR27 19.00 C 6.37 6.37 6.37 5.83 -0.10 45 2 2 +2
30MAR27 19.50 C 0.00 0.00 0.00 5.42 -0.13 44 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 5.08 -0.09 44 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 4.37 -0.12 43 0 290 0
30MAR27 22.00 C 3.86 3.86 3.66 3.66 -0.26 40 31 1,752 +30
30MAR27 23.00 C 0.00 0.00 0.00 3.08 -0.28 40 0 1,295 0
30MAR27 24.00 C 2.78 2.78 2.78 2.62 -0.22 40 60 5,989 0
30MAR27 25.00 C 2.51 2.51 2.37 2.21 -0.22 40 40 3,192 0
30MAR27 26.00 C 2.02 2.02 1.89 1.90 -0.17 41 66 9,275 0
30MAR27 27.00 C 1.93 1.93 1.93 1.58 -0.17 40 1 3,739 +1
30MAR27 28.00 C 1.38 1.38 1.38 1.35 -0.15 41 4 6,643 +4
30MAR27 29.00 C 1.22 1.22 1.22 1.14 -0.14 41 5 8,465 0
30MAR27 30.00 C 1.00 1.02 0.99 0.96 -0.13 41 727 6,027 +727
30MAR27 31.00 C 0.89 0.89 0.89 0.81 -0.11 42 1 3,863 0
30MAR27 32.00 C 0.79 0.79 0.79 0.67 -0.11 42 2 15,664 0
30MAR27 33.00 C 0.71 0.71 0.64 0.56 -0.10 42 22 10,831 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 -0.10 42 0 7,032 0
30MAR27 35.00 C 0.00 0.00 0.00 0.39 -0.09 42 0 4,759 0
30MAR27 36.00 C 0.00 0.00 0.00 0.33 -0.08 42 0 907 0
30MAR27 37.00 C 0.37 0.37 0.37 0.28 -0.07 43 1 363 -1
30MAR27 38.00 C 0.00 0.00 0.00 0.23 -0.07 43 0 1,248 0
30MAR27 39.00 C 0.00 0.00 0.00 0.19 -0.07 43 0 2,101 0
30MAR27 40.00 C 0.28 0.28 0.28 0.16 -0.06 43 1 7,200 0
30MAR27 41.00 C 0.26 0.26 0.26 0.14 -0.05 43 1 895 0
30MAR27 42.00 C 0.23 0.23 0.23 0.12 -0.05 44 1 354 -1
30MAR27 43.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 510 0
30MAR27 44.00 C 0.20 0.20 0.20 0.08 -0.05 43 50 619 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 2,429 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 318 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 295 0
30MAR27 50.00 C 0.13 0.13 0.12 0.02 -0.04 42 12 2,525 +12
30MAR27 52.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 26 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 188 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 146 0
29JUN27 8.50 C 0.00 0.00 0.00 15.54 -0.17 75 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.31 -0.16 74 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.07 -0.16 72 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.82 -0.18 70 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.58 -0.17 69 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.35 -0.16 68 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.12 -0.16 67 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.64 -0.17 64 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.17 -0.18 62 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.71 -0.16 61 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.24 -0.18 59 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.78 -0.17 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.32 -0.17 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.87 -0.17 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.43 -0.16 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.98 -0.18 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.54 -0.18 50 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 9.13 -0.16 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.70 -0.11 49 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.29 -0.11 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.88 -0.12 47 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 7.49 -0.11 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.10 -0.11 46 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 6.73 -0.11 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 6.36 -0.12 44 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 6.01 -0.11 44 0 2 0
29JUN27 20.00 C 5.65 5.65 5.65 5.59 -0.23 42 1 74 +1
29JUN27 21.00 C 0.00 0.00 0.00 5.03 -0.10 43 0 44 0
29JUN27 22.00 C 4.65 4.65 4.65 4.40 -0.23 42 4 525 +4
29JUN27 23.00 C 4.17 4.17 4.17 3.89 -0.28 41 10 506 +10
29JUN27 24.00 C 3.70 3.70 3.70 3.38 -0.24 41 30 2,071 +30
29JUN27 25.00 C 3.00 3.00 3.00 2.94 -0.24 40 3 1,658 0
29JUN27 26.00 C 0.00 0.00 0.00 2.58 -0.26 40 2,300 5,614 +1,800
29JUN27 27.00 C 2.57 2.57 2.57 2.31 -0.20 41 90 1,492 +90
29JUN27 28.00 C 0.00 0.00 0.00 2.04 -0.18 41 0 7,267 0
29JUN27 29.00 C 0.00 0.00 0.00 1.79 -0.18 41 0 1,653 0
29JUN27 30.00 C 1.68 1.68 1.68 1.57 -0.17 41 1 1,560 0
29JUN27 31.00 C 0.00 0.00 0.00 1.37 -0.17 41 0 1,018 0
29JUN27 32.00 C 1.39 1.39 1.30 1.19 -0.20 41 5 1,290 +5
29JUN27 33.00 C 0.00 0.00 0.00 1.04 -0.18 41 0 1,521 0
29JUN27 34.00 C 0.00 0.00 0.00 0.91 -0.20 42 0 2,983 0
29JUN27 35.00 C 0.00 0.00 0.00 0.79 -0.21 41 0 384 0
29JUN27 36.00 C 0.00 0.00 0.00 0.69 -0.20 42 0 74 0
29JUN27 37.00 C 0.00 0.00 0.00 0.60 -0.20 42 0 286 0
29JUN27 38.00 C 0.68 0.68 0.68 0.52 -0.20 42 5 385 0
29JUN27 39.00 C 0.00 0.00 0.00 0.45 -0.21 42 0 428 0
29JUN27 40.00 C 0.62 0.62 0.60 0.40 -0.22 42 3 59 +2
29JUN27 41.00 C 0.00 0.00 0.00 0.35 -0.20 42 0 200 0
29JUN27 42.00 C 0.49 0.50 0.49 0.30 -0.22 42 40 102 -27
29JUN27 43.00 C 0.00 0.00 0.00 0.26 -0.21 42 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.23 -0.21 42 0 54 0
29JUN27 45.00 C 0.00 0.00 0.00 0.20 -0.21 42 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.18 -0.20 42 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.15 -0.20 42 0 245 0
29JUN27 48.00 C 0.00 0.00 0.00 0.14 -0.19 42 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.12 -0.19 42 0 134 0
29JUN27 50.00 C 0.00 0.00 0.00 0.11 -0.18 43 0 243 0
29JUN27 52.50 C 0.00 0.00 0.00 0.08 -0.16 43 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.06 -0.15 43 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.04 -0.14 43 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.03 -0.13 43 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.02 -0.12 42 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 -0.12 41 0 104 0
29JUN27 67.50 C 0.00 0.00 0.00 0.01 -0.11 42 0 42 0
29JUN27 70.00 C 0.00 0.00 0.00 0.01 -0.10 44 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 -0.08 45 0 16 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 146 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 -0.06 47 0 215 0
29SEP27 8.50 C 0.00 0.00 0.00 15.68 -0.18 70 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.45 -0.18 69 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.23 -0.17 68 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.99 -0.15 66 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.76 -0.18 65 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.53 -0.18 64 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.30 -0.18 63 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.84 -0.15 61 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.40 -0.14 60 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.93 -0.16 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.49 -0.11 57 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.04 -0.17 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.60 -0.12 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.17 -0.18 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.74 -0.17 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.29 -0.18 50 0 40 0
29SEP27 15.00 C 0.00 0.00 0.00 9.91 -0.11 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.51 -0.16 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 9.11 -0.16 48 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 8.71 -0.12 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.33 -0.11 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.96 -0.11 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.60 -0.11 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.24 -0.11 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.89 -0.12 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.55 -0.13 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.22 -0.13 44 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 5.64 -0.10 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.95 -0.31 41 0 1 0
29SEP27 23.00 C 4.53 4.53 4.53 4.46 -0.29 41 2 17 +2
29SEP27 24.00 C 0.00 0.00 0.00 4.01 -0.27 41 0 66 0
29SEP27 25.00 C 0.00 0.00 0.00 3.61 -0.24 41 0 59 0
29SEP27 26.00 C 3.31 3.31 3.31 3.25 -0.26 41 2 339 0
29SEP27 27.00 C 0.00 0.00 0.00 2.92 -0.25 41 0 175 0
29SEP27 28.00 C 0.00 0.00 0.00 2.67 -0.21 42 0 1,049 0
29SEP27 29.00 C 2.76 2.76 2.57 2.39 -0.21 42 7 51 +1
29SEP27 30.00 C 0.00 0.00 0.00 2.14 -0.21 41 0 97 0
29SEP27 31.00 C 0.00 0.00 0.00 1.91 -0.23 41 0 10 0
29SEP27 32.00 C 1.80 1.80 1.80 1.71 -0.22 41 1 23 0
29SEP27 33.00 C 0.00 0.00 0.00 1.53 -0.24 41 0 10 0
29SEP27 34.00 C 0.00 0.00 0.00 1.36 -0.25 41 0 149 0
29SEP27 35.00 C 0.00 0.00 0.00 1.22 -0.27 41 0 84 0
29SEP27 36.00 C 0.00 0.00 0.00 1.09 -0.26 41 0 393 0
29SEP27 37.00 C 0.00 0.00 0.00 0.97 -0.27 41 0 16 0
29SEP27 38.00 C 0.00 0.00 0.00 0.87 -0.27 41 0 115 0
29SEP27 39.00 C 0.00 0.00 0.00 0.77 -0.28 41 0 367 0
29SEP27 40.00 C 1.00 1.00 1.00 0.69 -0.27 41 2 131 0
29SEP27 41.00 C 0.00 0.00 0.00 0.62 -0.28 41 0 381 0
29SEP27 42.00 C 0.00 0.00 0.00 0.55 -0.27 41 0 106 0
29SEP27 43.00 C 0.00 0.00 0.00 0.49 -0.27 41 0 135 0
29SEP27 44.00 C 0.00 0.00 0.00 0.44 -0.27 41 0 167 0
29SEP27 45.00 C 0.00 0.00 0.00 0.39 -0.27 41 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 0.35 -0.27 41 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.32 -0.26 41 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.28 -0.26 41 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.25 -0.26 41 0 204 0
29SEP27 50.00 C 0.00 0.00 0.00 0.23 -0.25 41 0 252 0
29SEP27 52.50 C 0.00 0.00 0.00 0.17 -0.24 41 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.13 -0.22 41 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.10 -0.21 41 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.08 -0.19 41 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.06 -0.18 41 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.05 -0.16 42 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.04 -0.15 42 0 7 0
29SEP27 70.00 C 0.23 0.23 0.21 0.03 -0.14 42 43 173 +43
TOTAL CALL 13,908 487,458 +5,862
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 200 0 60 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 190 0 60 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 160 0 20 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 131 0 52 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 473 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 174 0
09OCT26 22.50 P 0.01 0.02 0.01 0.02 -0.01 62 33 373 +27
09OCT26 23.00 P 0.03 0.05 0.03 0.05 -0.03 52 106 613 +31
09OCT26 23.50 P 0.06 0.18 0.05 0.16 -0.03 47 266 529 -73
09OCT26 24.00 P 0.14 0.45 0.14 0.50 +0.13 60 148 1,202 +77
09OCT26 24.50 P 0.69 0.69 0.69 0.93 +0.24 73 1 128 +1
09OCT26 25.00 P 0.96 1.07 0.96 1.41 +0.28 91 87 399 -85
09OCT26 25.50 P 1.45 1.85 1.45 1.92 +0.35 117 9 128 -6
09OCT26 26.00 P 0.00 0.00 0.00 2.43 +0.36 142 0 543 0
09OCT26 26.50 P 0.00 0.00 0.00 2.91 +0.35 153 0 39 0
09OCT26 27.00 P 0.00 0.00 0.00 3.39 +0.33 160 0 0 -30
09OCT26 27.50 P 0.00 0.00 0.00 3.90 +0.34 183 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 4.38 +0.32 185 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 4.94 +0.38 241 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 5.42 +0.36 246 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.85 +0.29 189 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 6.42 +0.36 277 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.92 +0.36 291 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 7.37 +0.31 260 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.91 +0.35 312 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 8.41 +0.35 326 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.91 +0.35 340 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 9.42 +0.36 360 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.90 +0.34 355 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 10.38 +0.32 346 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 10.89 +0.33 368 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 11.42 +0.36 411 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 11.90 +0.34 401 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 12.34 +0.28 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 71 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 40 0
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 0.01 -0.01 46 0 1 0
16OCT26 21.00 P 0.03 0.03 0.03 0.02 -0.01 44 10 15 +3
16OCT26 21.50 P 0.00 0.00 0.00 0.05 0.00 45 0 64 0
16OCT26 22.00 P 0.07 0.08 0.07 0.09 0.00 43 72 85 -28
16OCT26 22.50 P 0.12 0.16 0.12 0.17 +0.01 42 28 57 +10
16OCT26 23.00 P 0.19 0.30 0.17 0.30 +0.04 41 66 349 +30
16OCT26 23.50 P 0.31 0.50 0.31 0.50 +0.09 41 17 391 +16
16OCT26 24.00 P 0.55 0.77 0.51 0.77 +0.14 42 361 1,891 +72
16OCT26 24.50 P 0.95 0.95 0.95 1.13 +0.23 44 3 31 0
16OCT26 25.00 P 1.17 1.30 1.17 1.53 +0.27 46 18 18 +12
16OCT26 25.50 P 1.50 1.80 1.50 1.92 +0.24 42 3 2 +1
16OCT26 26.00 P 0.00 0.00 0.00 2.43 +0.28 52 0 1 0
16OCT26 26.50 P 0.00 0.00 0.00 2.91 +0.31 56 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 3.39 +0.31 58 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 3.90 +0.33 67 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 4.38 +0.32 68 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.94 +0.38 87 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 5.42 +0.36 89 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.85 +0.29 71 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 6.42 +0.36 100 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.92 +0.36 106 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 7.37 +0.31 95 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.91 +0.35 113 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 8.41 +0.35 118 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.91 +0.35 123 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 9.42 +0.36 130 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.90 +0.34 129 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 10.38 +0.32 126 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 10.89 +0.33 134 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 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 91 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 64 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 336 0
29OCT26 18.00 P 0.01 0.01 0.01 0.01 0.00 50 1 341 +1
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 390 0
29OCT26 19.00 P 0.04 0.04 0.04 0.02 0.00 46 5 973 -5
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 831 0
29OCT26 20.00 P 0.07 0.07 0.07 0.05 -0.01 43 10 1,370 +10
29OCT26 21.00 P 0.14 0.15 0.14 0.13 0.00 42 27 6,323 +20
29OCT26 22.00 P 0.23 0.30 0.23 0.30 +0.05 41 333 4,503 -37
29OCT26 23.00 P 0.41 0.59 0.41 0.59 +0.10 40 567 9,155 -42
29OCT26 24.00 P 0.73 1.07 0.73 1.07 +0.20 39 629 7,792 -104
29OCT26 25.00 P 1.30 1.68 1.30 1.76 +0.27 41 153 10,250 -18
29OCT26 26.00 P 2.06 2.55 1.86 2.62 +0.38 46 57 7,977 -22
29OCT26 27.00 P 2.81 3.20 2.66 3.44 +0.33 43 52 5,767 -38
29OCT26 28.00 P 0.00 0.00 0.00 4.38 +0.26 44 0 3,915 0
29OCT26 29.00 P 0.00 0.00 0.00 5.42 +0.34 57 10 3,572 0
29OCT26 30.00 P 6.14 6.14 6.14 6.42 +0.36 64 2 345 0
29OCT26 31.00 P 0.00 0.00 0.00 7.37 +0.31 62 0 272 0
29OCT26 32.00 P 0.00 0.00 0.00 8.41 +0.35 76 0 4 0
29OCT26 33.00 P 9.05 9.05 9.05 9.42 +0.36 83 57 300 0
29OCT26 34.00 P 0.00 0.00 0.00 10.38 +0.32 81 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.42 +0.36 95 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.34 +0.28 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.34 +0.28 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.34 +0.28 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.34 +0.28 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.34 +0.28 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.36 +0.30 108 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.34 +0.28 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.34 +0.28 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.34 +0.28 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.34 +0.28 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.34 +0.28 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.34 +0.28 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.34 +0.28 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.34 +0.28 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.34 +0.28 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.84 +0.28 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.34 +0.28 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.84 +0.28 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.34 +0.28 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 38.84 +0.28 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.34 +0.28 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 43.84 +0.28 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 46.34 +0.28 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 48.84 +0.28 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 51.34 +0.28 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 53.84 +0.28 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 74 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 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 55 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 48 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 0.00 46 0 160 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 0.00 45 0 143 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 0.00 44 0 286 0
27NOV26 19.00 P 0.00 0.00 0.00 0.14 0.00 44 0 564 0
27NOV26 19.50 P 0.22 0.22 0.22 0.19 +0.01 44 2 458 0
27NOV26 20.00 P 0.24 0.29 0.24 0.26 +0.01 43 48 1,096 +13
27NOV26 21.00 P 0.36 0.46 0.36 0.45 +0.05 43 101 3,906 +10
27NOV26 22.00 P 0.69 0.72 0.69 0.72 +0.08 42 59 2,086 +11
27NOV26 23.00 P 0.82 1.09 0.82 1.09 +0.11 41 809 7,983 +17
27NOV26 24.00 P 1.32 1.60 1.32 1.60 +0.19 41 312 3,809 -23
27NOV26 25.00 P 1.90 2.20 1.90 2.27 +0.27 43 48 4,615 +2
27NOV26 26.00 P 2.75 2.80 2.75 2.94 +0.28 42 11 4,195 0
27NOV26 27.00 P 3.26 3.26 3.06 3.77 +0.30 44 50 2,249 -30
27NOV26 28.00 P 4.11 4.20 3.86 4.56 +0.21 42 90 1,954 0
27NOV26 29.00 P 0.00 0.00 0.00 5.65 +0.43 52 0 1,465 0
27NOV26 30.00 P 0.00 0.00 0.00 6.42 +0.25 44 0 577 0
27NOV26 31.00 P 0.00 0.00 0.00 7.38 +0.25 45 0 170 0
27NOV26 32.00 P 0.00 0.00 0.00 8.41 +0.31 52 0 78 0
27NOV26 33.00 P 0.00 0.00 0.00 9.42 +0.35 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.38 +0.32 57 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 11.42 +0.36 65 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 12.34 +0.28 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.34 +0.28 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.34 +0.28 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.34 +0.28 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.34 +0.28 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.36 +0.30 76 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.34 +0.28 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.34 +0.28 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.34 +0.28 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.34 +0.28 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.34 +0.28 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.34 +0.28 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.34 +0.28 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.34 +0.28 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.34 +0.28 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.84 +0.28 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.34 +0.28 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.84 +0.28 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.34 +0.28 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.84 +0.28 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.34 +0.28 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 43.84 +0.28 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 46.34 +0.28 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 48.84 +0.28 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 51.34 +0.28 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 53.84 +0.28 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 80 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 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 68 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 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.50 P 0.03 0.03 0.03 0.01 0.00 55 14 24 -14
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 0.02 +0.01 47 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 20,254 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.03 47 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 704 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.04 46 0 381 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.04 45 0 592 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.05 45 0 286 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.06 45 0 592 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 +0.06 44 0 741 0
30DEC26 19.00 P 0.28 0.28 0.28 0.32 +0.07 44 16 1,512 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.07 43 0 1,986 0
30DEC26 20.00 P 0.40 0.40 0.38 0.48 +0.06 42 5 3,493 -1
30DEC26 21.00 P 0.63 0.70 0.63 0.72 +0.08 42 3 4,726 +1
30DEC26 22.00 P 0.92 1.00 0.92 1.02 +0.10 41 6 4,658 +1
30DEC26 23.00 P 1.23 1.40 1.23 1.43 +0.14 40 289 20,558 +257
30DEC26 24.00 P 1.60 1.80 1.60 1.94 +0.15 40 169 9,387 +60
30DEC26 25.00 P 2.36 2.52 2.36 2.52 +0.19 40 4 15,373 0
30DEC26 26.00 P 0.00 0.00 0.00 3.25 +0.25 41 0 6,322 0
30DEC26 27.00 P 3.69 3.69 3.69 4.11 +0.36 44 5 8,653 0
30DEC26 28.00 P 0.00 0.00 0.00 4.71 +0.09 39 0 6,735 0
30DEC26 29.00 P 5.16 5.16 5.01 5.65 +0.04 42 40 9,085 -40
30DEC26 30.00 P 0.00 0.00 0.00 6.42 +0.10 36 0 10,143 -34
30DEC26 31.00 P 0.00 0.00 0.00 7.49 +0.24 44 0 4,452 0
30DEC26 32.00 P 0.00 0.00 0.00 8.43 +0.26 44 0 6,804 0
30DEC26 33.00 P 9.10 9.10 9.10 9.42 +0.30 47 1 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 10.38 +0.30 47 0 1,172 -6
30DEC26 35.00 P 10.96 10.96 10.96 11.42 +0.31 53 8 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 12.34 +0.20 0 0 6,866 0
30DEC26 37.00 P 12.94 12.94 12.94 13.34 +0.22 0 5 2,661 -5
30DEC26 38.00 P 14.20 14.20 14.20 14.34 +0.20 0 1 2,682 +1
30DEC26 39.00 P 0.00 0.00 0.00 15.34 +0.22 0 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 16.34 +0.22 0 0 566 0
30DEC26 41.00 P 16.92 16.92 16.92 17.36 +0.24 63 50 380 0
30DEC26 42.00 P 17.92 17.92 17.92 18.34 +0.23 0 56 30 0
30DEC26 43.00 P 0.00 0.00 0.00 19.34 +0.24 0 0 484 0
30DEC26 44.00 P 0.00 0.00 0.00 20.34 +0.27 0 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 21.34 +0.28 0 0 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 22.34 +0.28 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.34 +0.28 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.34 +0.28 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.34 +0.28 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.34 +0.27 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 28.84 +0.28 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.34 +0.28 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 33.84 +0.28 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.34 +0.28 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.84 +0.28 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 41.34 +0.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 43.84 +0.26 0 0 0 0
30DEC26 70.00 P 46.04 46.28 46.04 46.34 +0.28 0 140 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 48.84 +0.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 51.34 +0.26 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 53.84 +0.26 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 56.34 +0.26 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 73 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 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 62 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.05 0.00 44 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 10 0
28JAN27 16.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 5 0
28JAN27 16.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 0.17 +0.02 43 0 34 0
28JAN27 17.50 P 0.00 0.00 0.00 0.22 +0.02 43 0 1 0
28JAN27 18.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 25 0
28JAN27 18.50 P 0.35 0.35 0.35 0.35 +0.03 42 130 162 +129
28JAN27 19.00 P 0.42 0.42 0.42 0.44 +0.04 42 30 214 +30
28JAN27 19.50 P 0.48 0.52 0.48 0.54 +0.04 42 32 286 +32
28JAN27 20.00 P 0.56 0.59 0.56 0.65 +0.05 42 212 1,535 +212
28JAN27 21.00 P 0.75 0.84 0.75 0.90 +0.08 40 316 743 +183
28JAN27 22.00 P 1.09 1.23 1.07 1.24 +0.11 40 1,530 2,492 +922
28JAN27 23.00 P 1.53 1.61 1.53 1.67 +0.14 40 98 2,278 +68
28JAN27 24.00 P 1.86 2.14 1.86 2.18 +0.17 40 1,057 1,775 +933
28JAN27 25.00 P 2.51 2.73 2.51 2.79 +0.21 40 35 328 +35
28JAN27 26.00 P 3.16 3.16 3.16 3.48 +0.20 41 5 76 0
28JAN27 27.00 P 3.95 3.95 3.95 4.17 +0.18 40 50 150 +50
28JAN27 28.00 P 0.00 0.00 0.00 4.89 +0.07 39 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 5.72 +0.05 39 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.61 +0.09 40 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.49 +0.14 39 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.43 +0.12 39 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.42 +0.24 42 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.38 +0.26 42 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 11.42 +0.31 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.34 +0.20 0 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 13.34 +0.22 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.34 +0.20 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.34 +0.22 0 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.34 +0.22 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.36 +0.24 56 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.34 +0.23 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.34 +0.24 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.34 +0.27 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.34 +0.28 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.34 +0.28 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.34 +0.28 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.34 +0.28 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.34 +0.28 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.34 +0.27 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.84 +0.28 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.34 +0.28 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.84 +0.28 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.34 +0.28 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 38.84 +0.28 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 57 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 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 95 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 +0.03 45 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 +0.04 45 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 +0.04 45 0 363 0
30MAR27 16.00 P 0.30 0.30 0.30 0.26 +0.05 44 1 654 +1
30MAR27 16.50 P 0.35 0.35 0.35 0.32 +0.05 44 4 945 0
30MAR27 17.00 P 0.37 0.37 0.37 0.40 +0.07 44 65 687 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 +0.06 44 0 322 0
30MAR27 18.00 P 0.56 0.56 0.56 0.56 +0.07 43 1 4,824 0
30MAR27 18.50 P 0.62 0.62 0.62 0.66 +0.07 43 60 3,390 +60
30MAR27 19.00 P 0.72 0.72 0.72 0.75 +0.05 42 1 1,193 0
30MAR27 19.50 P 0.82 0.82 0.82 0.87 +0.06 42 60 988 +60
30MAR27 20.00 P 0.95 0.96 0.94 1.00 +0.07 42 73 4,680 +3
30MAR27 21.00 P 1.20 1.20 1.20 1.31 +0.09 41 100 6,071 +100
30MAR27 22.00 P 1.59 1.66 1.59 1.69 +0.12 40 795 7,567 +700
30MAR27 23.00 P 1.88 1.88 1.88 2.13 +0.14 40 3 5,470 0
30MAR27 24.00 P 0.00 0.00 0.00 2.65 +0.17 40 0 3,307 0
30MAR27 25.00 P 3.22 3.22 3.22 3.22 +0.18 40 1 6,798 0
30MAR27 26.00 P 3.69 3.69 3.69 3.92 +0.23 41 85 12,705 -85
30MAR27 27.00 P 0.00 0.00 0.00 4.63 +0.26 41 0 15,273 0
30MAR27 28.00 P 5.16 5.16 5.16 5.40 +0.25 42 75 6,587 -74
30MAR27 29.00 P 5.95 5.95 5.95 6.10 +0.11 40 2 3,941 0
30MAR27 30.00 P 6.90 6.90 6.90 6.91 +0.11 40 1 6,483 0
30MAR27 31.00 P 0.00 0.00 0.00 7.73 +0.03 40 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 8.61 +0.13 39 0 1,012 0
30MAR27 33.00 P 0.00 0.00 0.00 9.50 +0.06 39 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 10.42 +0.11 38 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 11.42 +0.19 41 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 12.40 +0.25 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 13.37 +0.25 42 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 14.35 +0.21 42 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 15.34 +0.22 0 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 16.34 +0.22 0 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 17.36 +0.24 49 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 18.34 +0.23 0 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 19.34 +0.24 0 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 20.34 +0.27 0 0 153 0
30MAR27 45.00 P 0.00 0.00 0.00 21.34 +0.27 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.34 +0.27 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.34 +0.27 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.34 +0.28 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.34 +0.28 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.34 +0.27 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.84 +0.28 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.34 +0.28 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.84 +0.28 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.34 +0.28 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.84 +0.28 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.34 +0.26 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 43.84 +0.26 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 46.34 +0.28 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 48.84 +0.26 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 51.34 +0.26 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 53.84 +0.26 0 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 44 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 +0.02 48 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 +0.03 48 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 +0.03 48 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 +0.05 48 0 63 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.18 +0.05 47 0 4 0
29JUN27 13.50 P 0.25 0.25 0.25 0.22 +0.06 46 10 56 +10
29JUN27 14.00 P 0.00 0.00 0.00 0.27 +0.07 46 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 +0.08 46 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 +0.08 46 0 95 0
29JUN27 15.50 P 0.00 0.00 0.00 0.47 +0.10 46 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 +0.09 45 0 6,175 0
29JUN27 16.50 P 0.00 0.00 0.00 0.63 +0.10 45 0 146 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 +0.07 44 0 600 0
29JUN27 17.50 P 0.75 0.75 0.75 0.79 +0.05 43 3 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.91 +0.06 43 0 905 0
29JUN27 18.50 P 0.00 0.00 0.00 1.04 +0.08 43 0 425 0
29JUN27 19.00 P 0.00 0.00 0.00 1.16 +0.06 42 0 916 0
29JUN27 19.50 P 0.00 0.00 0.00 1.32 +0.10 42 0 716 0
29JUN27 20.00 P 0.00 0.00 0.00 1.47 +0.09 42 0 808 0
29JUN27 21.00 P 1.65 1.73 1.65 1.81 +0.09 41 131 4,145 +100
29JUN27 22.00 P 0.00 0.00 0.00 2.22 +0.11 41 0 1,978 0
29JUN27 23.00 P 0.00 0.00 0.00 2.68 +0.13 40 0 3,349 0
29JUN27 24.00 P 0.00 0.00 0.00 3.18 +0.11 40 0 3,654 0
29JUN27 25.00 P 0.00 0.00 0.00 3.81 +0.19 41 0 2,915 0
29JUN27 26.00 P 4.28 4.28 4.28 4.42 +0.18 40 2,330 8,086 +1,800
29JUN27 27.00 P 4.93 4.93 4.93 5.03 +0.05 40 30 1,302 0
29JUN27 28.00 P 0.00 0.00 0.00 5.76 +0.03 40 0 8,604 0
29JUN27 29.00 P 0.00 0.00 0.00 6.51 +0.03 40 0 1,458 0
29JUN27 30.00 P 0.00 0.00 0.00 7.30 +0.07 40 0 4,367 0
29JUN27 31.00 P 0.00 0.00 0.00 8.11 +0.04 40 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 8.94 +0.04 40 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 9.81 +0.08 40 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 10.68 +0.06 40 0 32 0
29JUN27 35.00 P 0.00 0.00 0.00 11.57 +0.06 40 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 12.48 +0.07 39 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 13.39 +0.06 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.43 +0.23 41 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 15.39 +0.22 41 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 16.37 +0.25 42 0 53 0
29JUN27 41.00 P 0.00 0.00 0.00 17.36 +0.24 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.34 +0.23 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.34 +0.24 0 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 20.34 +0.27 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.34 +0.27 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.34 +0.27 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.34 +0.27 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.34 +0.28 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.34 +0.28 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.34 +0.27 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.84 +0.28 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.34 +0.28 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.84 +0.28 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.34 +0.28 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.84 +0.28 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.34 +0.26 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 43.84 +0.26 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 46.34 +0.28 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 48.84 +0.26 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 51.34 +0.26 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 53.84 +0.26 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 32 0
29SEP27 10.50 P 0.00 0.00 0.00 0.08 +0.02 45 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.11 +0.03 45 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.13 +0.02 44 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.17 +0.03 44 0 36 0
29SEP27 12.50 P 0.00 0.00 0.00 0.21 +0.03 44 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.26 +0.04 44 0 11 0
29SEP27 13.50 P 0.00 0.00 0.00 0.32 +0.05 44 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 0.38 +0.05 44 0 102 0
29SEP27 14.50 P 0.00 0.00 0.00 0.46 +0.06 44 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.54 +0.06 44 0 115 0
29SEP27 15.50 P 0.00 0.00 0.00 0.63 +0.07 44 0 131 0
29SEP27 16.00 P 0.00 0.00 0.00 0.73 +0.07 43 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.83 +0.06 43 0 103 0
29SEP27 17.00 P 0.00 0.00 0.00 0.94 +0.06 43 0 7 0
29SEP27 17.50 P 0.00 0.00 0.00 1.05 +0.03 42 0 103 0
29SEP27 18.00 P 0.00 0.00 0.00 1.20 +0.06 43 0 12 0
29SEP27 18.50 P 0.00 0.00 0.00 1.33 +0.05 42 0 345 0
29SEP27 19.00 P 0.00 0.00 0.00 1.47 +0.05 42 0 162 0
29SEP27 19.50 P 0.00 0.00 0.00 1.64 +0.05 42 0 181 0
29SEP27 20.00 P 0.00 0.00 0.00 1.81 +0.08 41 0 316 0
29SEP27 21.00 P 2.10 2.10 2.10 2.19 +0.07 41 10 588 0
29SEP27 22.00 P 2.51 2.51 2.51 2.61 +0.08 41 95 520 +95
29SEP27 23.00 P 3.00 3.00 3.00 3.09 +0.11 40 245 817 +245
29SEP27 24.00 P 0.00 0.00 0.00 3.62 +0.10 40 0 1,043 0
29SEP27 25.00 P 0.00 0.00 0.00 4.19 +0.11 40 0 841 0
29SEP27 26.00 P 0.00 0.00 0.00 4.86 +0.17 41 0 702 0
29SEP27 27.00 P 5.26 5.34 5.26 5.49 +0.13 40 170 342 +169
29SEP27 28.00 P 0.00 0.00 0.00 6.16 +0.07 40 0 1,031 0
29SEP27 29.00 P 0.00 0.00 0.00 6.90 +0.07 40 0 159 0
29SEP27 30.00 P 0.00 0.00 0.00 7.66 +0.03 40 0 119 0
29SEP27 31.00 P 8.00 8.00 8.00 8.45 +0.03 40 1 5 +1
29SEP27 32.00 P 0.00 0.00 0.00 9.27 +0.04 41 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 10.10 +0.04 41 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 10.94 +0.05 40 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 11.81 +0.05 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.72 +0.08 41 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 13.61 +0.11 40 0 6 0
29SEP27 38.00 P 0.00 0.00 0.00 14.48 +0.06 39 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 15.41 +0.07 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.37 +0.16 38 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 17.40 +0.25 41 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 18.37 +0.21 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.35 +0.25 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.34 +0.27 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.34 +0.27 0 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.34 +0.27 0 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.34 +0.27 0 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.34 +0.28 0 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.34 +0.28 0 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.34 +0.27 0 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 28.84 +0.28 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.34 +0.28 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.84 +0.28 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.34 +0.28 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.84 +0.28 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.34 +0.26 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 43.84 +0.26 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 46.34 +0.28 0 0 0 0
TOTAL PUT 13,320 480,870 +5,821
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$ 207.200
09OCT26 190.00 C 0.00 0.00 0.00 17.52 - 107 0 0 -
09OCT26 192.50 C 0.00 0.00 0.00 15.23 -32.51 108 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 13.04 -32.20 108 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 10.98 -31.76 108 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 9.15 -31.09 110 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 7.39 -30.36 108 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 5.83 -29.44 107 0 0 0
09OCT26 207.50 C 5.15 5.15 5.15 4.68 -28.11 111 9 9 +9
09OCT26 210.00 C 10.34 10.34 3.50 3.50 -26.83 109 239 123 +123
09OCT26 212.50 C 5.15 5.15 3.46 2.56 -25.33 108 404 389 +389
09OCT26 215.00 C 6.80 6.80 1.90 1.90 -23.59 109 751 214 +214
09OCT26 217.50 C 5.50 6.50 1.89 1.35 -21.78 109 338 150 +150
09OCT26 220.00 C 6.10 6.10 1.17 0.93 -19.89 109 363 188 +188
09OCT26 222.50 C 6.50 6.50 0.68 0.62 -17.97 108 1,279 540 +540
09OCT26 225.00 C 5.40 5.52 1.03 0.41 -16.03 108 1,862 854 +854
09OCT26 227.50 C 3.49 3.58 0.22 0.26 -13.71 108 420 409 +409
09OCT26 230.00 C 3.39 3.47 0.91 0.16 -11.95 108 997 697 +692
09OCT26 232.50 C 5.40 5.40 1.00 0.10 -10.28 108 419 347 +270
09OCT26 235.00 C 1.67 2.14 0.31 0.06 -8.74 108 11,218 4,747 -4,847
09OCT26 237.50 C 3.76 3.76 0.14 0.04 -7.33 110 328 250 +179
09OCT26 240.00 C 2.98 2.98 0.21 0.02 -6.07 108 299 1,401 +25
09OCT26 242.50 C 2.48 3.26 0.25 0.01 -4.96 107 380 525 -9
09OCT26 245.00 C 2.07 2.78 0.23 0.01 -4.00 114 239 549 -7
09OCT26 247.50 C 2.19 2.19 0.42 0.01 -3.24 120 106 90 +38
09OCT26 250.00 C 1.44 1.44 0.01 0.01 -2.60 126 393 1,196 -141
09OCT26 252.50 C 1.08 1.10 1.07 0.01 -2.04 132 81 298 -60
09OCT26 255.00 C 0.91 0.99 0.49 0.01 -1.56 138 175 989 +66
09OCT26 257.50 C 0.75 0.86 0.74 0.01 -1.17 143 90 266 -59
09OCT26 260.00 C 0.74 0.74 0.15 0.01 -0.86 149 152 659 -32
09OCT26 262.50 C 0.00 0.00 0.00 0.01 -0.63 155 0 1,028 0
09OCT26 265.00 C 0.45 0.45 0.45 0.01 -0.45 160 88 200 0
09OCT26 267.50 C 0.00 0.00 0.00 0.01 -0.32 166 0 118 0
09OCT26 270.00 C 0.00 0.00 0.00 0.01 -0.22 171 0 523 0
09OCT26 272.50 C 0.36 0.36 0.36 0.01 -0.15 177 39 143 +39
09OCT26 275.00 C 0.00 0.00 0.00 0.01 -0.10 182 0 95 0
09OCT26 277.50 C 0.28 0.28 0.28 0.01 -0.07 187 42 165 0
09OCT26 280.00 C 0.00 0.00 0.00 0.01 -0.04 193 0 416 0
09OCT26 282.50 C 0.00 0.00 0.00 0.01 -0.03 198 0 105 0
09OCT26 285.00 C 0.00 0.00 0.00 0.01 -0.02 203 0 196 0
09OCT26 287.50 C 0.00 0.00 0.00 0.01 -0.01 208 0 105 0
09OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 213 0 15 0
09OCT26 292.50 C 0.00 0.00 0.00 0.01 0.00 218 0 20 0
09OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 222 0 30 0
09OCT26 297.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 232 0 125 0
09OCT26 305.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 250 0 40 0
09OCT26 315.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 21.65 - 92 0 0 -
16OCT26 192.50 C 0.00 0.00 0.00 19.91 -28.39 92 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 18.25 -27.68 92 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 16.67 -26.92 92 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 14.86 -26.42 89 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 13.46 -25.55 89 0 0 0
16OCT26 205.00 C 14.08 14.08 14.08 12.16 -24.63 90 15 15 +15
16OCT26 207.50 C 13.68 13.68 11.05 10.97 -23.64 90 620 505 +505
16OCT26 210.00 C 11.57 12.80 8.29 10.23 -22.25 93 10,983 9,594 +9,594
16OCT26 212.50 C 9.76 12.50 9.76 8.87 -21.54 90 90 90 +90
16OCT26 215.00 C 13.30 13.30 8.60 7.97 -20.43 91 475 291 +291
16OCT26 217.50 C 14.10 14.10 7.72 7.45 -19.00 94 597 199 +199
16OCT26 220.00 C 12.78 12.78 6.92 6.42 -18.16 92 2,132 1,697 +1,697
16OCT26 222.50 C 9.58 9.58 6.50 5.73 -17.04 93 166 121 +121
16OCT26 225.00 C 9.68 11.00 5.19 5.18 -15.87 94 23,914 5,257 +5,235
16OCT26 227.50 C 7.66 7.66 5.14 4.56 -14.84 94 229 184 +184
16OCT26 230.00 C 7.70 7.70 4.57 4.00 -13.30 93 185 261 +129
16OCT26 232.50 C 4.06 6.25 4.06 3.50 -12.35 93 249 219 +189
16OCT26 235.00 C 6.00 6.00 3.43 3.06 -11.43 93 420 141 +140
16OCT26 237.50 C 5.03 5.03 3.09 2.66 -10.55 93 288 93 +77
16OCT26 240.00 C 9.98 9.98 2.78 2.31 -9.70 93 334 278 +200
16OCT26 242.50 C 2.56 3.15 2.50 2.00 -8.88 93 86 86 +56
16OCT26 245.00 C 8.30 8.30 2.20 1.73 -8.11 93 537 390 +177
16OCT26 247.50 C 3.35 3.35 2.05 1.49 -7.38 93 300 298 0
16OCT26 250.00 C 3.35 3.35 1.80 1.28 -6.69 93 570 356 -88
16OCT26 252.50 C 2.71 2.71 1.55 1.09 -6.06 93 215 268 +40
16OCT26 255.00 C 2.44 2.44 1.39 0.93 -5.46 93 216 188 -10
16OCT26 257.50 C 2.18 2.18 1.81 0.77 -4.93 92 50 72 -10
16OCT26 260.00 C 1.65 1.65 1.02 0.66 -4.40 92 1,300 1,273 +1,247
16OCT26 262.50 C 1.50 1.61 1.50 0.57 -4.05 93 30 95 +13
16OCT26 265.00 C 0.00 0.00 0.00 0.47 -3.71 92 0 1 0
16OCT26 267.50 C 0.00 0.00 0.00 0.40 -3.32 92 0 37 0
16OCT26 270.00 C 1.50 1.50 0.75 0.34 -2.93 92 223 235 +44
16OCT26 272.50 C 0.00 0.00 0.00 0.28 -2.59 92 0 15 0
16OCT26 275.00 C 1.21 1.21 0.80 0.24 -2.27 92 13 25 +13
16OCT26 277.50 C 0.00 0.00 0.00 0.20 -2.00 92 0 115 0
16OCT26 280.00 C 0.00 0.00 0.00 0.17 -1.74 92 0 214 0
16OCT26 282.50 C 0.00 0.00 0.00 0.14 -1.52 92 0 45 0
16OCT26 285.00 C 1.07 1.07 1.07 0.12 -1.32 93 2 2,000 0
16OCT26 287.50 C 0.00 0.00 0.00 0.10 -1.15 93 0 163 0
16OCT26 290.00 C 0.00 0.00 0.00 0.08 -0.96 92 0 1,051 0
16OCT26 292.50 C 0.00 0.00 0.00 0.07 -0.83 93 0 60 0
16OCT26 295.00 C 0.79 0.79 0.79 0.05 -0.74 91 3 8 -3
16OCT26 297.50 C 0.00 0.00 0.00 0.04 -0.64 91 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 0.03 -0.54 90 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 65.68 -32.37 92 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 63.93 -31.64 104 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 61.02 -32.08 92 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 59.17 -31.47 99 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 56.47 -31.72 92 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 55.29 -30.45 105 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 53.10 -30.20 104 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 50.46 -30.42 98 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 47.79 -30.68 92 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 45.72 -30.35 92 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 43.71 -29.98 92 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 41.71 -29.62 92 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 39.78 -29.21 92 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 37.64 -29.03 90 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 36.06 -28.31 92 0 1 0
29OCT26 180.00 C 0.00 0.00 0.00 34.28 -27.83 92 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 32.67 -27.20 93 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 30.89 -26.77 92 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 29.28 -26.20 92 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 28.42 -24.92 96 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 26.22 -25.02 92 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 24.78 -24.39 92 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 23.39 -23.76 92 0 25 0
29OCT26 200.00 C 40.00 40.00 24.00 21.39 -22.42 89 8 8 +8
29OCT26 205.00 C 0.00 0.00 0.00 18.97 -21.13 89 0 0 0
29OCT26 210.00 C 21.65 21.65 16.70 16.76 -20.93 90 52 42 +42
29OCT26 215.00 C 18.20 18.20 14.25 14.83 -19.42 90 1,952 1,942 +1,942
29OCT26 220.00 C 19.30 19.30 12.98 13.21 -17.79 92 1,911 1,842 +1,841
29OCT26 225.00 C 16.08 16.08 11.73 11.32 -16.64 90 197 198 +197
29OCT26 230.00 C 13.30 13.30 10.00 10.00 -14.38 91 275 365 +275
29OCT26 235.00 C 16.38 16.38 10.51 8.73 -13.11 92 72 217 +72
29OCT26 240.00 C 18.34 18.34 7.67 7.64 -11.85 92 221 458 +105
29OCT26 245.00 C 9.01 9.01 6.90 6.80 -10.54 93 325 766 +285
29OCT26 250.00 C 8.00 8.00 6.00 5.86 -9.52 93 159 665 +80
29OCT26 255.00 C 5.00 5.50 5.00 5.03 -8.56 93 25 848 +20
29OCT26 260.00 C 10.56 10.56 5.39 4.31 -7.67 93 96 2,011 -9
29OCT26 265.00 C 4.40 4.63 4.40 3.69 -6.83 93 775 2,402 -81
29OCT26 270.00 C 5.00 5.00 4.15 3.14 -6.08 93 232 3,634 -5
29OCT26 275.00 C 3.31 3.31 3.31 2.67 -5.43 93 5 4,008 0
29OCT26 280.00 C 4.24 4.24 2.89 2.27 -4.90 93 136 1,948 -74
29OCT26 285.00 C 3.10 3.10 3.10 1.92 -4.49 93 5 1,048 -5
29OCT26 290.00 C 2.60 2.68 2.60 1.63 -3.98 93 119 1,199 +15
29OCT26 295.00 C 3.84 3.84 2.30 1.37 -3.48 93 17 2,163 0
29OCT26 300.00 C 2.75 2.75 2.06 1.16 -3.02 93 226 4,782 +19
29OCT26 310.00 C 3.00 3.00 1.50 0.80 -2.29 92 135 4,557 +52
29OCT26 320.00 C 1.66 1.66 1.36 0.58 -1.69 93 20 2,269 0
29OCT26 330.00 C 1.41 1.41 1.30 0.39 -1.26 92 17 2,242 -17
29OCT26 340.00 C 0.00 0.00 0.00 0.27 -0.92 92 0 1,937 0
29OCT26 350.00 C 0.95 0.98 0.81 0.20 -0.65 93 414 3,642 +386
29OCT26 360.00 C 0.64 0.64 0.64 0.14 -0.47 93 1 518 -1
29OCT26 370.00 C 0.00 0.00 0.00 0.10 -0.33 93 0 1,105 0
29OCT26 380.00 C 0.00 0.00 0.00 0.07 -0.23 93 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.04 -0.17 92 0 462 0
29OCT26 400.00 C 0.00 0.00 0.00 0.03 -0.12 92 0 1,763 0
29OCT26 410.00 C 0.00 0.00 0.00 0.02 -0.09 92 0 5,152 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.07 90 0 1,152 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 -0.04 93 0 1,624 0
29OCT26 440.00 C 0.21 0.21 0.21 0.01 -0.02 95 15 593 +15
29OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 1,505 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 100 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 103 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 105 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3,710 0
29OCT26 500.00 C 0.20 0.20 0.20 0.01 0.00 110 5 438 -5
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 112 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 114 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 116 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 119 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 121 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 126 0 120 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 139 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 141 0 153 0
27NOV26 142.50 C 0.00 0.00 0.00 67.52 -31.95 78 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 66.97 -30.18 90 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 63.01 -31.84 76 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 62.52 -30.05 87 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 61.02 -29.29 90 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 58.15 -29.92 85 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 56.16 -29.70 84 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 53.73 -29.94 81 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 51.98 -29.52 82 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 50.28 -29.09 83 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 48.76 -28.50 84 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 46.97 -25.95 84 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 45.38 -25.73 84 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 45.18 -25.92 90 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 42.31 -26.80 85 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 40.83 -26.32 85 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 40.61 -24.62 90 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 37.99 -23.49 86 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 37.76 -23.71 90 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 36.39 -23.26 90 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 35.06 -22.80 90 0 0 0
27NOV26 195.00 C 32.46 32.46 32.46 33.77 -22.33 90 15 15 +15
27NOV26 197.50 C 33.39 33.39 33.39 31.54 -22.84 87 15 15 +15
27NOV26 200.00 C 32.82 32.82 29.60 30.37 -22.33 87 45 30 +29
27NOV26 205.00 C 32.41 32.56 32.41 28.12 -21.32 87 30 30 +30
27NOV26 210.00 C 29.90 30.04 29.90 26.01 -20.31 88 45 45 +45
27NOV26 215.00 C 29.75 29.75 23.70 24.03 -19.32 88 311 296 +281
27NOV26 220.00 C 26.96 26.96 21.84 22.19 -18.33 88 235 235 +220
27NOV26 225.00 C 24.87 24.87 19.08 20.46 -16.23 88 1,015 1,045 +1,000
27NOV26 230.00 C 27.56 27.58 17.94 18.86 -15.36 88 1,062 830 +764
27NOV26 235.00 C 25.42 25.42 16.31 17.36 -14.52 88 82 167 +57
27NOV26 240.00 C 19.48 19.71 14.89 15.98 -13.70 89 190 361 +175
27NOV26 245.00 C 17.96 18.18 14.03 14.69 -12.90 89 62 134 +52
27NOV26 250.00 C 20.00 20.00 13.50 13.50 -12.13 89 47 412 +14
27NOV26 255.00 C 15.29 15.29 11.75 12.39 -11.40 89 73 434 +60
27NOV26 260.00 C 12.80 13.02 12.80 11.37 -10.69 89 63 190 +1
27NOV26 265.00 C 12.01 12.01 12.01 10.43 -10.01 89 66 305 +31
27NOV26 270.00 C 12.15 12.15 9.72 9.56 -9.37 89 30 851 +29
27NOV26 275.00 C 0.00 0.00 0.00 8.76 -8.75 89 0 304 0
27NOV26 280.00 C 0.00 0.00 0.00 8.02 -8.17 89 0 255 0
27NOV26 285.00 C 8.67 8.67 8.67 7.34 -7.62 89 100 420 0
27NOV26 290.00 C 7.39 7.39 7.39 6.83 -6.98 90 15 94 -15
27NOV26 295.00 C 0.00 0.00 0.00 6.35 -6.39 90 0 147 0
27NOV26 300.00 C 7.51 7.51 6.00 5.93 -5.82 91 56 802 -13
27NOV26 310.00 C 6.01 6.01 6.01 4.99 -4.99 91 5 372 -5
27NOV26 320.00 C 5.17 5.17 5.17 4.16 -4.30 91 1 874 -1
27NOV26 330.00 C 4.60 4.60 4.12 3.47 -3.82 91 61 1,194 -20
27NOV26 340.00 C 3.92 3.92 3.92 2.89 -3.53 91 20 690 -6
27NOV26 350.00 C 4.70 4.70 3.80 2.41 -2.98 91 190 794 +120
27NOV26 360.00 C 0.00 0.00 0.00 2.00 -2.56 91 0 237 0
27NOV26 370.00 C 0.00 0.00 0.00 1.67 -2.17 91 0 136 0
27NOV26 380.00 C 2.40 2.40 2.40 1.39 -1.83 91 1 691 0
27NOV26 390.00 C 0.00 0.00 0.00 1.16 -1.55 91 0 209 0
27NOV26 400.00 C 2.28 2.28 1.92 0.96 -1.31 91 220 664 +121
27NOV26 410.00 C 0.00 0.00 0.00 0.78 -1.13 90 0 46 0
27NOV26 420.00 C 0.00 0.00 0.00 0.65 -0.95 90 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 0.54 -0.80 90 0 195 0
27NOV26 440.00 C 0.00 0.00 0.00 0.46 -0.66 91 0 105 0
27NOV26 450.00 C 0.00 0.00 0.00 0.37 -0.54 90 0 293 0
27NOV26 460.00 C 0.00 0.00 0.00 0.31 -0.46 90 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 0.26 -0.38 90 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 0.22 -0.32 90 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 0.18 -0.27 90 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.15 -0.23 90 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.13 -0.19 91 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.10 -0.16 90 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.09 -0.13 90 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.07 -0.12 90 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.06 -0.10 90 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.05 -0.08 90 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.04 -0.07 90 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.03 -0.06 89 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.02 -0.06 87 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 -0.05 84 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 -0.04 85 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 -0.03 86 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
27NOV26 640.00 C 0.36 0.36 0.36 0.01 -0.01 89 15 15 +15
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV26 660.00 C 0.31 0.31 0.30 0.01 0.00 91 30 53 +25
30DEC26 142.50 C 0.00 0.00 0.00 70.46 -31.40 76 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 68.64 -31.07 77 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 66.86 -30.73 78 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 65.11 -30.37 78 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 63.40 -30.01 79 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 61.71 -26.91 79 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 60.06 -26.60 80 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 58.44 -26.94 80 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 56.85 -28.52 81 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 55.30 -28.13 81 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 53.78 -25.86 81 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.29 -27.34 82 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 50.83 -24.61 82 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 49.41 -24.75 82 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 48.02 -26.13 82 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 46.66 -25.72 83 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 45.33 -23.61 83 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.04 -24.89 83 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 42.77 -24.48 83 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 41.54 -24.06 83 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 40.33 -23.66 84 0 0 0
30DEC26 195.00 C 36.44 36.44 36.44 39.16 -23.24 84 10 10 +10
30DEC26 197.50 C 35.28 35.28 35.28 38.01 -22.83 84 15 15 +15
30DEC26 200.00 C 38.66 39.40 38.66 36.89 -22.42 84 20 25 +18
30DEC26 205.00 C 36.29 36.29 36.29 34.75 -21.59 84 15 15 +15
30DEC26 210.00 C 34.04 34.04 34.04 32.71 -20.78 84 30 30 +30
30DEC26 215.00 C 33.41 33.41 33.41 30.78 -18.46 85 15 15 +15
30DEC26 220.00 C 33.00 33.00 26.80 28.96 -17.74 85 14 590 +12
30DEC26 225.00 C 0.00 0.00 0.00 27.23 -17.04 85 0 0 0
30DEC26 230.00 C 32.81 32.81 26.26 25.60 -16.35 85 17 77 -13
30DEC26 235.00 C 29.67 29.67 29.67 24.05 -15.68 85 5 42 0
30DEC26 240.00 C 25.53 26.97 21.64 22.60 -15.02 85 256 3,942 +163
30DEC26 245.00 C 19.81 19.81 19.81 21.23 -14.37 85 1 791 +1
30DEC26 250.00 C 0.00 0.00 0.00 19.93 -13.75 85 0 801 0
30DEC26 255.00 C 0.00 0.00 0.00 18.71 -13.14 85 0 2,268 0
30DEC26 260.00 C 0.00 0.00 0.00 18.11 -12.00 87 0 1,164 0
30DEC26 265.00 C 17.96 17.96 17.96 16.49 -11.97 86 1 2,547 0
30DEC26 270.00 C 15.00 15.00 15.00 15.47 -11.42 86 2 1,228 0
30DEC26 275.00 C 14.10 14.10 14.10 14.97 -10.43 87 6 844 +6
30DEC26 280.00 C 15.23 15.23 14.00 14.04 -9.94 87 35 724 0
30DEC26 285.00 C 0.00 0.00 0.00 13.17 -10.17 87 0 753 0
30DEC26 290.00 C 0.00 0.00 0.00 12.35 -9.02 87 0 999 0
30DEC26 295.00 C 0.00 0.00 0.00 11.59 -9.20 87 0 129 0
30DEC26 300.00 C 11.00 11.00 10.00 10.54 -8.49 86 13 159 +9
30DEC26 310.00 C 0.00 0.00 0.00 9.56 -7.90 87 0 851 0
30DEC26 320.00 C 11.00 11.00 8.00 8.40 -6.66 87 9 1,550 +3
30DEC26 330.00 C 7.50 7.50 7.40 7.39 -6.41 87 16 963 0
30DEC26 340.00 C 0.00 0.00 0.00 6.50 -5.76 87 0 1,320 0
30DEC26 350.00 C 0.00 0.00 0.00 5.71 -5.18 87 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 5.03 -4.64 87 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 4.42 -4.16 87 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 3.89 -3.73 87 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 3.43 -3.33 87 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 3.02 -2.98 87 0 505 0
30DEC26 410.00 C 0.00 0.00 0.00 2.66 -2.67 87 0 178 0
30DEC26 420.00 C 0.00 0.00 0.00 2.34 -2.39 87 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 2.06 -2.14 87 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 1.82 -1.91 87 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 1.61 -1.70 87 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 1.42 -1.52 87 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 1.25 -1.36 87 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 1.11 -1.21 87 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 0.98 -1.08 87 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 0.87 -0.96 87 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 0.77 -0.86 87 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 0.68 -0.82 87 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 0.60 -0.73 87 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 0.53 -0.66 87 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 0.47 -0.59 87 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 0.42 -0.49 87 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 0.37 -0.44 87 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 0.33 -0.40 87 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 0.30 -0.35 87 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 0.26 -0.34 87 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 0.23 -0.30 87 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.21 -0.27 87 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.19 -0.23 87 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 0.17 -0.21 87 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 0.15 -0.19 87 0 75 0
30DEC26 660.00 C 1.16 1.16 0.99 0.13 -0.17 87 6 1,440 0
28JAN27 145.00 C 0.00 0.00 0.00 71.95 -30.34 78 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 70.28 -30.01 79 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 68.65 -29.67 79 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 67.05 -26.44 80 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 65.48 -27.10 80 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 63.94 -28.63 80 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 62.42 -28.28 81 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 60.94 -27.92 81 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 59.49 -25.79 81 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 58.06 -27.21 82 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 56.67 -26.84 82 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 55.30 -24.78 82 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 53.96 -26.11 82 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 52.65 -24.11 82 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 51.37 -25.38 83 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 50.12 -25.01 83 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 48.89 -23.09 83 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 47.69 -24.28 83 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 46.51 -23.91 83 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 45.36 -22.07 83 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 44.24 -23.18 83 0 0 0
28JAN27 197.50 C 43.49 43.49 43.49 43.14 -21.40 83 15 15 +15
28JAN27 200.00 C 42.58 42.58 42.58 42.07 -22.46 84 15 15 +15
28JAN27 205.00 C 36.07 36.07 35.69 40.00 -19.89 84 30 30 +30
28JAN27 210.00 C 39.62 39.62 39.62 38.02 -21.03 84 30 30 +30
28JAN27 215.00 C 39.28 39.28 39.28 36.14 -18.64 84 30 30 +30
28JAN27 220.00 C 35.66 35.72 35.66 34.34 -18.03 84 30 44 +30
28JAN27 225.00 C 39.78 39.78 39.65 32.63 -17.42 84 19 22 +4
28JAN27 230.00 C 37.75 37.75 30.95 31.00 -16.82 84 92 77 +62
28JAN27 235.00 C 35.84 35.84 29.36 29.45 -16.24 85 54 84 +39
28JAN27 240.00 C 34.13 34.13 34.13 27.98 -15.66 85 15 30 0
28JAN27 245.00 C 26.67 26.67 26.67 26.57 -15.11 85 15 80 +15
28JAN27 250.00 C 25.20 25.20 25.20 25.24 -14.55 85 10 18 +10
28JAN27 255.00 C 0.00 0.00 0.00 23.97 -14.02 85 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 22.76 -13.50 85 0 15 0
28JAN27 265.00 C 26.39 26.39 26.39 21.62 -12.99 85 8 8 +8
28JAN27 270.00 C 0.00 0.00 0.00 20.53 -12.50 85 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 19.49 -13.01 85 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 18.51 -11.57 85 0 2 0
28JAN27 285.00 C 0.00 0.00 0.00 17.58 -11.11 85 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 16.70 -11.52 85 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 15.86 -10.25 85 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 15.06 -9.85 85 0 0 0
28JAN27 310.00 C 14.36 14.36 14.36 14.01 -8.65 87 6 10 0
28JAN27 320.00 C 0.00 0.00 0.00 12.26 -8.36 86 0 0 0
28JAN27 330.00 C 12.00 12.00 12.00 11.41 -7.92 87 1 1 +1
28JAN27 340.00 C 0.00 0.00 0.00 10.30 -6.76 87 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 9.02 -6.98 86 0 11 0
28JAN27 360.00 C 0.00 0.00 0.00 8.40 -5.72 87 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 7.52 -5.72 86 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 6.87 -5.18 87 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 6.40 -4.56 87 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 5.62 -4.36 87 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 5.09 -4.00 87 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 4.61 -3.42 87 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 4.30 -3.12 87 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 3.90 -2.97 87 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 3.54 -2.72 87 0 1 0
28JAN27 460.00 C 0.00 0.00 0.00 3.21 -2.67 87 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 2.92 -2.44 87 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 2.65 -2.24 87 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 2.41 -2.05 87 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 2.19 -1.88 87 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 79.87 -29.32 80 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 79.86 -27.51 84 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 76.79 -27.01 80 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 76.78 -27.01 84 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 75.28 -26.75 84 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 71.59 -28.71 79 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 70.19 -28.41 79 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 69.56 -27.36 81 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 69.55 -25.71 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 68.18 -25.45 84 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 64.83 -25.62 80 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 63.55 -26.89 80 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 62.97 -25.91 81 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 62.96 -24.38 84 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 59.86 -25.97 80 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 59.31 -23.58 82 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 59.30 -23.58 84 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 56.98 -24.46 82 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 56.97 -23.05 84 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 54.17 -24.45 81 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 53.09 -24.16 81 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 52.04 -23.86 81 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 51.01 -23.56 81 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 50.00 -23.26 81 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 48.03 -22.68 81 0 0 0
30MAR27 210.00 C 44.50 44.50 44.50 46.15 -22.09 81 1 2 +1
30MAR27 215.00 C 0.00 0.00 0.00 44.34 -21.52 82 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 42.60 -20.95 82 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 40.93 -18.56 82 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 39.33 -18.08 82 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 37.79 -17.60 82 0 0 0
30MAR27 240.00 C 37.82 39.80 37.82 36.32 -17.13 82 150 325 +147
30MAR27 245.00 C 36.35 38.03 36.35 34.90 -16.68 82 150 367 +30
30MAR27 250.00 C 0.00 0.00 0.00 33.54 -16.23 82 0 558 0
30MAR27 255.00 C 33.35 34.09 31.00 32.24 -15.78 82 151 1,074 +130
30MAR27 260.00 C 32.79 33.65 32.79 30.99 -15.35 82 150 1,070 +30
30MAR27 265.00 C 0.00 0.00 0.00 29.79 -14.93 82 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 28.64 -14.51 82 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 27.54 -14.10 82 0 109 0
30MAR27 280.00 C 23.98 23.98 23.98 26.48 -13.71 83 8 211 0
30MAR27 285.00 C 0.00 0.00 0.00 25.46 -13.32 83 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 24.49 -14.10 83 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 23.55 -12.58 83 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 22.66 -13.29 83 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 20.97 -12.53 83 0 1,750 0
30MAR27 320.00 C 19.81 19.81 19.81 19.42 -10.86 83 50 6,187 +50
30MAR27 330.00 C 18.20 18.20 18.20 17.99 -10.24 83 5 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 16.67 -9.65 83 0 1,750 0
30MAR27 350.00 C 17.20 17.20 15.87 15.46 -9.09 83 70 1,582 +65
30MAR27 360.00 C 0.00 0.00 0.00 14.34 -8.57 83 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 13.31 -8.07 83 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 12.36 -7.60 83 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 11.52 -7.12 83 0 1,561 0
30MAR27 400.00 C 12.00 12.00 12.00 11.02 -6.39 84 1 94 -1
30MAR27 410.00 C 0.00 0.00 0.00 10.22 -6.05 84 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 9.67 -5.54 84 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 9.12 -5.10 85 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 8.50 -4.80 85 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 7.92 -4.53 85 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 7.38 -4.28 85 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 6.88 -4.03 85 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 6.42 -3.80 85 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 5.99 -3.59 85 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 5.59 -3.45 85 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 5.23 -3.45 85 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 4.88 -3.39 85 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 4.57 -3.30 85 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 4.27 -3.12 85 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 4.00 -2.94 85 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 3.74 -2.78 84 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 3.51 -2.62 85 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 3.29 -2.47 85 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 3.08 -2.34 84 0 0 0
30MAR27 600.00 C 4.60 4.60 4.60 2.89 -2.21 84 6 39 +6
30MAR27 610.00 C 0.00 0.00 0.00 2.71 -2.09 84 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.54 -1.98 84 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 2.39 -1.86 84 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 2.24 -1.77 84 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 2.11 -1.66 84 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 1.98 -1.58 84 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 87.13 -28.43 79 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 87.12 -26.80 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 83.15 -29.15 77 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 83.01 -27.69 79 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 83.00 -26.13 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 81.68 -25.90 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 77.96 -26.59 77 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 76.72 -27.82 78 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 76.61 -26.44 80 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 76.60 -24.99 82 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 74.19 -25.96 80 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 74.18 -24.54 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 70.82 -26.50 78 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 70.72 -25.22 80 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 70.71 -23.86 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 69.60 -23.63 82 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 68.50 -23.41 82 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 65.40 -25.20 79 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 64.37 -24.95 79 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 63.36 -24.69 79 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 62.36 -24.45 79 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 61.39 -24.19 79 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 60.43 -23.94 79 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 59.48 -23.70 79 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 57.65 -23.20 79 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 55.87 -22.72 79 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 54.16 -22.23 80 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 52.50 -21.76 80 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 50.90 -21.30 80 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 49.36 -20.84 80 0 15 0
29JUN27 235.00 C 42.45 43.68 42.45 47.86 -18.35 80 15 20 +5
29JUN27 240.00 C 0.00 0.00 0.00 46.42 -17.96 80 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 45.03 -17.58 80 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 43.68 -17.21 80 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 42.38 -16.84 80 0 30 0
29JUN27 260.00 C 45.60 45.60 45.60 41.13 -16.48 80 5 85 +5
29JUN27 265.00 C 0.00 0.00 0.00 39.91 -16.13 80 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 38.74 -15.78 80 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 37.60 -16.91 80 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 36.51 -15.10 80 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 35.44 -16.16 80 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 34.42 -14.46 81 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 33.43 -15.44 81 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 32.47 -15.26 81 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 30.64 -13.24 81 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 28.94 -12.66 81 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 27.34 -12.11 81 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 25.84 -11.59 81 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 24.43 -11.09 81 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 23.11 -10.61 81 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 21.88 -10.15 81 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 20.72 -9.71 81 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 19.63 -9.29 81 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 18.60 -8.89 81 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 17.64 -8.51 81 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 16.73 -8.15 81 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 15.88 -7.80 81 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 15.08 -7.47 81 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 14.32 -7.15 81 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 13.61 -7.48 81 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 12.94 -6.56 81 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 12.31 -6.85 81 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 11.74 -5.99 81 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 11.32 -5.59 82 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 10.73 -5.41 82 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 10.45 -4.96 82 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 10.03 -4.68 82 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 9.69 -4.37 83 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 9.29 -4.14 83 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 8.87 -3.97 83 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 8.46 -3.81 83 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 8.08 -3.66 83 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 7.71 -3.66 83 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 7.37 -3.55 83 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 7.04 -3.25 83 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 6.73 -3.50 83 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 6.43 -3.29 83 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 6.15 -3.34 83 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 5.88 -3.31 83 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 5.63 -3.18 83 0 73 0
29SEP27 142.50 C 0.00 0.00 0.00 95.07 -20.49 82 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 92.52 -21.40 79 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 92.51 -19.79 82 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 90.03 -20.67 79 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 90.02 -19.11 82 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 86.14 -21.44 77 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 84.98 -19.57 77 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 84.16 -20.38 78 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 84.15 -18.90 80 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 84.14 -17.45 82 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 80.53 -19.62 78 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 79.46 -19.26 78 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 78.41 -18.91 78 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 77.37 -18.57 78 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 76.35 -18.22 78 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 75.35 -17.88 78 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 74.36 -17.55 78 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 73.39 -17.21 78 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 72.43 -16.89 78 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 71.49 -16.56 78 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 70.56 -16.25 78 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 69.65 -15.93 78 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 68.75 -15.62 79 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 67.87 -15.31 79 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 66.14 -14.71 79 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 64.46 -14.13 79 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 62.84 -13.55 79 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 61.26 -13.00 79 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 59.74 -12.46 79 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 58.25 -11.95 79 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 56.82 -9.39 79 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 55.42 -8.96 79 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 54.07 -8.54 79 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 52.76 -8.13 79 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 51.49 -7.73 80 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 50.25 -7.36 80 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 49.05 -6.99 80 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 47.89 -6.90 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 46.76 -7.75 80 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 45.66 -5.95 80 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 44.59 -7.01 80 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 43.56 -5.32 80 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 43.55 -5.32 81 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 41.57 -6.16 80 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 39.69 -4.19 80 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 37.92 -3.68 80 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 36.25 -3.20 80 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 34.66 -2.77 80 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 33.16 -2.36 80 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 31.74 -1.98 80 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 30.39 -1.64 80 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 29.11 -1.32 80 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 27.90 -1.02 80 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 26.74 -0.75 80 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 25.65 -0.50 80 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 24.61 -0.27 80 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 23.62 -0.06 81 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 22.68 +0.13 81 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 21.79 +0.32 81 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 20.94 -0.15 81 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 20.13 +0.63 81 0 30 0
29SEP27 480.00 C 0.00 0.00 0.00 19.35 +0.19 81 0 1 0
29SEP27 490.00 C 0.00 0.00 0.00 18.62 +0.89 81 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 17.92 +1.01 81 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 17.24 +1.10 81 0 30 0
29SEP27 520.00 C 0.00 0.00 0.00 16.60 +1.19 81 0 45 0
29SEP27 530.00 C 0.00 0.00 0.00 15.99 +1.28 81 0 15 0
29SEP27 540.00 C 0.00 0.00 0.00 15.41 +1.35 81 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 14.90 +1.47 81 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 14.50 +1.66 81 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 13.95 +1.68 81 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 13.57 +1.83 81 0 16 0
29SEP27 590.00 C 0.00 0.00 0.00 13.18 +1.81 81 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 12.94 +2.02 82 0 16 0
29SEP27 610.00 C 0.00 0.00 0.00 12.64 +2.35 82 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 12.26 +2.03 82 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 11.86 +2.14 82 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 11.46 +1.97 82 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 11.08 +1.89 82 0 30 0
29SEP27 660.00 C 11.73 11.73 11.73 10.71 +1.90 82 10 45 +10
TOTAL CALL 78,096 222,131 +28,422
09OCT26 190.00 P 0.28 0.28 0.28 0.32 - 109 42 42 -
09OCT26 192.50 P 0.33 0.33 0.28 0.53 +0.52 108 30 67 -30
09OCT26 195.00 P 0.48 0.48 0.43 0.85 +0.84 109 30 30 +30
09OCT26 197.50 P 0.60 1.46 0.52 1.30 +1.29 109 205 130 +100
09OCT26 200.00 P 0.86 2.35 0.62 1.92 +1.91 109 902 593 +542
09OCT26 202.50 P 1.20 2.41 1.20 2.72 +2.70 110 311 230 +170
09OCT26 205.00 P 0.70 3.85 0.70 3.73 +3.69 110 305 130 +130
09OCT26 207.50 P 0.82 4.50 0.82 4.68 +4.62 104 238 159 +139
09OCT26 210.00 P 1.06 5.80 0.95 6.05 +5.95 103 904 263 +217
09OCT26 212.50 P 1.25 2.52 1.25 8.02 +7.86 112 170 170 +101
09OCT26 215.00 P 0.64 7.60 0.64 9.87 +9.61 114 255 154 +16
09OCT26 217.50 P 2.76 8.95 2.76 11.58 +11.18 107 163 142 +42
09OCT26 220.00 P 4.80 11.75 4.80 13.62 +13.02 105 205 408 -19
09OCT26 222.50 P 4.00 14.00 4.00 15.82 +14.96 104 136 261 +34
09OCT26 225.00 P 3.00 10.54 3.00 18.10 +16.87 102 426 785 +276
09OCT26 227.50 P 11.20 11.20 11.20 20.43 +18.72 97 20 217 0
09OCT26 230.00 P 5.30 21.50 5.30 22.94 +20.62 107 99 357 -14
09OCT26 232.50 P 4.70 16.00 4.70 25.38 +22.32 107 55 89 +15
09OCT26 235.00 P 8.50 20.00 8.50 27.84 +23.89 106 119 492 -93
09OCT26 237.50 P 7.09 16.30 7.09 30.32 +25.32 107 82 204 -1
09OCT26 240.00 P 12.45 31.35 12.45 32.81 +26.60 108 19 340 -10
09OCT26 242.50 P 10.44 10.44 10.44 35.30 +27.68 0 1 292 -1
09OCT26 245.00 P 21.00 27.70 21.00 37.80 +28.63 0 59 136 -8
09OCT26 247.50 P 0.00 0.00 0.00 40.30 +29.43 0 0 58 0
09OCT26 250.00 P 28.00 28.00 28.00 42.80 +30.10 0 1 108 -1
09OCT26 252.50 P 0.00 0.00 0.00 45.30 +30.62 0 0 15 0
09OCT26 255.00 P 0.00 0.00 0.00 47.80 +31.02 0 0 30 0
09OCT26 257.50 P 0.00 0.00 0.00 50.30 +31.89 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 52.80 +32.19 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 55.30 +32.42 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 57.80 +32.58 0 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 60.30 +32.71 0 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 62.80 +32.81 0 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 65.30 +32.87 0 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 67.80 +32.92 0 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 70.30 +32.95 0 0 0 0
09OCT26 280.00 P 0.00 0.00 0.00 72.80 +32.97 0 0 0 0
09OCT26 282.50 P 0.00 0.00 0.00 75.30 +32.99 0 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 77.80 +33.00 0 0 0 0
09OCT26 287.50 P 0.00 0.00 0.00 80.30 +33.00 0 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 82.80 +33.00 0 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 85.30 +33.00 0 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 87.80 +33.00 0 0 0 0
09OCT26 297.50 P 0.00 0.00 0.00 90.30 +33.00 0 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 92.80 +33.00 0 0 0 0
09OCT26 305.00 P 0.00 0.00 0.00 97.80 +33.00 0 0 0 0
09OCT26 310.00 P 0.00 0.00 0.00 102.80 +33.00 0 0 0 0
09OCT26 315.00 P 0.00 0.00 0.00 107.80 +33.00 0 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 112.80 +33.00 0 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 117.80 +33.00 0 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 122.80 +33.00 0 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 127.80 +33.00 0 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 132.80 +33.00 0 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 137.80 +33.00 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 142.80 +33.00 0 0 0 0
16OCT26 190.00 P 1.53 5.30 1.53 4.45 - 94 571 383 -
16OCT26 192.50 P 2.52 6.01 2.52 5.24 +4.78 94 178 167 -1
16OCT26 195.00 P 2.92 6.82 2.92 6.10 +5.51 94 410 355 +140
16OCT26 197.50 P 3.49 7.71 3.49 7.06 +6.30 94 130 65 +20
16OCT26 200.00 P 3.00 8.73 3.00 8.10 +7.15 94 732 366 +331
16OCT26 202.50 P 4.73 9.79 4.72 9.22 +8.03 94 163 50 +35
16OCT26 205.00 P 5.25 10.85 5.25 10.47 +9.00 95 478 298 +298
16OCT26 207.50 P 3.10 12.06 3.10 11.70 +9.90 95 123 83 +83
16OCT26 210.00 P 5.70 13.10 5.49 13.20 +11.02 95 1,573 617 +577
16OCT26 212.50 P 8.03 14.76 7.88 14.66 +12.04 96 140 132 +92
16OCT26 215.00 P 9.17 16.69 9.17 16.28 +13.15 96 257 102 +86
16OCT26 217.50 P 10.10 17.23 10.10 17.93 +14.25 97 123 40 +28
16OCT26 220.00 P 6.26 12.65 6.26 19.50 +15.15 96 91 63 +26
16OCT26 222.50 P 13.47 15.08 13.47 21.50 +16.48 98 45 30 +30
16OCT26 225.00 P 16.68 16.68 16.68 22.66 +16.79 92 15 45 +15
16OCT26 227.50 P 18.35 18.35 18.35 24.60 +17.89 92 15 34 +15
16OCT26 230.00 P 20.12 20.12 20.12 26.55 +18.85 92 15 200 +15
16OCT26 232.50 P 0.00 0.00 0.00 28.56 +19.82 92 0 15 0
16OCT26 235.00 P 0.00 0.00 0.00 30.64 +20.79 92 0 64 0
16OCT26 237.50 P 0.00 0.00 0.00 32.73 +21.64 92 0 0 0
16OCT26 240.00 P 15.01 20.00 15.01 34.91 +22.58 92 292 151 +129
16OCT26 242.50 P 0.00 0.00 0.00 37.11 +23.34 92 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 39.33 +24.11 92 0 198 0
16OCT26 247.50 P 0.00 0.00 0.00 41.62 +24.87 92 0 45 0
16OCT26 250.00 P 0.00 0.00 0.00 43.91 +25.51 92 0 98 0
16OCT26 252.50 P 0.00 0.00 0.00 46.23 +26.77 92 0 15 0
16OCT26 255.00 P 0.00 0.00 0.00 48.59 +27.37 92 0 198 0
16OCT26 257.50 P 0.00 0.00 0.00 50.94 +27.94 92 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 53.34 +28.51 92 0 135 0
16OCT26 262.50 P 0.00 0.00 0.00 55.74 +28.97 92 0 60 0
16OCT26 265.00 P 0.00 0.00 0.00 58.15 +29.44 92 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 60.59 +29.85 92 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 63.03 +30.22 92 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 65.48 +30.59 92 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 67.94 +30.87 92 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 70.41 +31.14 92 0 4 0
16OCT26 280.00 P 0.00 0.00 0.00 72.88 +31.41 93 0 0 0
16OCT26 282.50 P 0.00 0.00 0.00 75.36 +31.61 93 0 0 0
16OCT26 285.00 P 0.00 0.00 0.00 77.84 +31.80 92 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 80.32 +31.99 91 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 82.82 +32.13 93 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 85.31 +32.27 93 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 87.80 +32.39 0 0 0 0
16OCT26 297.50 P 0.00 0.00 0.00 90.30 +32.49 0 0 0 0
16OCT26 300.00 P 0.00 0.00 0.00 92.80 +32.58 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 0.73 +0.66 93 0 151 0
29OCT26 145.00 P 0.00 0.00 0.00 0.87 +0.78 93 0 20 0
29OCT26 147.50 P 1.78 1.78 1.78 1.08 +0.97 93 30 30 +30
29OCT26 150.00 P 1.40 1.40 1.32 1.29 +1.14 93 50 55 +50
29OCT26 152.50 P 0.00 0.00 0.00 1.52 +1.34 93 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 1.82 +1.58 93 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 2.12 +1.82 93 0 35 0
29OCT26 160.00 P 2.11 2.23 2.11 2.48 +2.11 93 84 479 -4
29OCT26 162.50 P 0.00 0.00 0.00 2.89 +2.43 93 0 20 0
29OCT26 165.00 P 3.00 3.70 3.00 3.29 +2.74 93 10 91 +10
29OCT26 167.50 P 0.00 0.00 0.00 3.80 +3.12 93 0 0 0
29OCT26 170.00 P 3.00 4.60 3.00 4.34 +3.52 93 83 594 +4
29OCT26 172.50 P 0.00 0.00 0.00 4.89 +3.93 93 0 160 0
29OCT26 175.00 P 5.40 5.40 5.40 5.54 +4.38 93 400 95 -227
29OCT26 177.50 P 0.00 0.00 0.00 6.25 +4.88 94 0 927 0
29OCT26 180.00 P 4.10 7.60 4.10 6.96 +5.38 94 966 1,279 +19
29OCT26 182.50 P 8.20 8.20 8.20 7.75 +5.88 94 1 774 +1
29OCT26 185.00 P 5.50 7.00 5.50 8.64 +6.47 94 37 152 +37
29OCT26 187.50 P 0.00 0.00 0.00 9.53 +7.07 94 0 640 0
29OCT26 190.00 P 4.92 11.00 4.92 10.46 +7.59 94 126 1,325 +26
29OCT26 192.50 P 0.00 0.00 0.00 11.54 +8.27 94 0 2,752 0
29OCT26 195.00 P 9.00 13.00 9.00 12.63 +8.95 94 382 1,431 +88
29OCT26 197.50 P 8.50 14.68 8.50 13.72 +9.52 94 2,026 2,132 +571
29OCT26 200.00 P 7.86 15.50 7.86 14.95 +10.21 95 2,144 2,021 -265
29OCT26 205.00 P 12.38 18.30 12.38 17.53 +11.61 95 1,567 1,650 +995
29OCT26 210.00 P 9.66 20.00 9.66 20.34 +13.02 95 156 4,364 +27
29OCT26 215.00 P 17.00 23.00 17.00 23.33 +14.41 96 67 1,741 -45
29OCT26 220.00 P 18.00 21.26 18.00 26.58 +15.89 96 1,059 2,321 +309
29OCT26 225.00 P 18.45 30.00 18.45 29.96 +17.21 97 310 513 -41
29OCT26 230.00 P 18.38 28.14 18.38 33.60 +18.69 98 51 1,073 -10
29OCT26 235.00 P 21.68 30.10 21.68 36.25 +18.82 92 473 1,325 +210
29OCT26 240.00 P 34.00 42.00 34.00 41.29 +21.29 99 219 2,359 -201
29OCT26 245.00 P 33.50 42.00 33.50 45.36 +22.41 100 330 1,985 -230
29OCT26 250.00 P 44.00 44.00 44.00 49.56 +23.64 102 1 1,348 0
29OCT26 255.00 P 51.00 51.00 50.70 53.89 +24.63 103 10 1,727 0
29OCT26 260.00 P 50.00 50.00 50.00 58.29 +25.67 104 15 1,265 -15
29OCT26 265.00 P 0.00 0.00 0.00 62.36 +27.13 103 0 1,202 0
29OCT26 270.00 P 55.00 55.00 55.00 67.42 +27.41 108 2 1,011 0
29OCT26 275.00 P 0.00 0.00 0.00 72.06 +29.40 110 0 2,033 0
29OCT26 280.00 P 68.00 75.00 68.00 76.63 +28.64 111 6 238 0
29OCT26 285.00 P 0.00 0.00 0.00 80.80 +30.18 108 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 86.27 +29.81 117 0 306 0
29OCT26 295.00 P 80.90 80.90 80.90 91.44 +30.65 122 2 1,755 -2
29OCT26 300.00 P 96.10 96.10 96.10 96.10 +30.77 122 5 285 -5
29OCT26 310.00 P 0.00 0.00 0.00 106.18 +31.65 131 0 309 0
29OCT26 320.00 P 0.00 0.00 0.00 115.67 +31.67 133 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 126.29 +32.56 145 0 445 0
29OCT26 340.00 P 0.00 0.00 0.00 134.88 +31.29 136 0 906 0
29OCT26 350.00 P 135.00 135.00 135.00 145.55 +31.98 150 20 420 -20
29OCT26 360.00 P 0.00 0.00 0.00 154.69 +34.62 145 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 165.30 +31.47 158 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 174.16 +30.11 147 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 185.24 +30.93 168 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 192.80 +33.00 0 0 94 0
29OCT26 410.00 P 0.00 0.00 0.00 202.80 +33.00 0 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 213.05 +33.25 137 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 222.80 +33.00 0 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 233.42 +33.62 158 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 242.80 +33.00 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 252.80 +33.00 0 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 263.07 +33.27 157 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 272.86 +33.06 147 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 282.84 +33.04 148 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 293.10 +33.30 168 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 302.80 +33.00 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 312.80 +33.00 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 322.80 +33.00 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 332.80 +33.00 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 342.80 +33.00 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 352.80 +33.00 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 362.80 +33.00 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 372.80 +33.00 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 382.80 +33.00 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 392.80 +33.00 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 402.80 +33.00 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 412.80 +33.00 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 422.80 +33.00 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 432.80 +29.38 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 442.80 +33.00 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 452.80 +33.00 0 0 0 0
27NOV26 142.50 P 3.62 5.00 3.62 3.83 +2.68 91 65 184 +65
27NOV26 145.00 P 0.00 0.00 0.00 4.28 +3.01 91 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 4.72 +3.20 91 0 15 0
27NOV26 150.00 P 4.05 4.76 4.05 5.27 +3.52 91 22 167 +22
27NOV26 152.50 P 0.00 0.00 0.00 5.85 +3.88 91 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 6.44 +4.23 91 0 31 0
27NOV26 157.50 P 0.00 0.00 0.00 7.03 +4.50 91 0 15 0
27NOV26 160.00 P 7.00 9.00 7.00 7.72 +4.88 91 80 130 +44
27NOV26 162.50 P 8.12 8.12 8.12 8.47 +5.31 91 1 16 +1
27NOV26 165.00 P 8.03 10.52 8.03 9.22 +5.72 91 85 180 +85
27NOV26 167.50 P 0.00 0.00 0.00 9.98 +6.05 92 0 60 0
27NOV26 170.00 P 11.65 11.65 11.65 10.78 +6.41 92 10 56 +10
27NOV26 172.50 P 0.00 0.00 0.00 11.71 +6.91 92 0 30 0
27NOV26 175.00 P 11.22 12.20 11.22 12.65 +7.42 92 10 20 +5
27NOV26 177.50 P 0.00 0.00 0.00 13.59 +7.80 92 0 15 0
27NOV26 180.00 P 11.68 14.70 11.68 14.53 +8.16 92 63 118 +58
27NOV26 182.50 P 0.00 0.00 0.00 15.57 +8.62 92 0 0 0
27NOV26 185.00 P 14.00 18.05 14.00 16.71 +9.19 92 338 499 +299
27NOV26 187.50 P 15.80 15.85 15.80 17.85 +9.70 92 56 91 +54
27NOV26 190.00 P 19.18 19.18 19.18 18.98 +10.09 92 10 15 +10
27NOV26 192.50 P 0.00 0.00 0.00 20.12 +10.48 92 0 1 0
27NOV26 195.00 P 15.00 22.33 15.00 21.36 +10.98 92 360 391 +289
27NOV26 197.50 P 23.40 23.40 23.40 22.70 +11.58 92 100 300 +97
27NOV26 200.00 P 20.63 25.00 20.63 24.04 +12.09 93 73 1,035 +8
27NOV26 205.00 P 23.00 28.38 23.00 26.73 +12.93 93 44 67 +22
27NOV26 210.00 P 29.89 29.89 29.89 29.64 +13.99 93 10 36 +5
27NOV26 215.00 P 22.32 30.00 22.32 32.73 +14.97 93 84 132 +69
27NOV26 220.00 P 24.50 33.24 24.50 35.82 +15.81 94 405 495 +400
27NOV26 225.00 P 27.78 35.40 27.78 39.17 +16.90 94 327 347 +187
27NOV26 230.00 P 34.49 40.80 34.49 42.64 +17.76 94 507 539 +334
27NOV26 235.00 P 33.28 42.80 33.27 46.12 +18.58 95 142 296 +140
27NOV26 240.00 P 36.39 50.75 36.39 49.81 +19.61 95 177 265 +58
27NOV26 245.00 P 0.00 0.00 0.00 53.63 +20.38 96 0 639 0
27NOV26 250.00 P 51.00 51.00 51.00 57.46 +21.14 96 1 781 +1
27NOV26 255.00 P 0.00 0.00 0.00 61.39 +22.01 97 0 192 0
27NOV26 260.00 P 0.00 0.00 0.00 65.53 +22.75 97 1 146 -1
27NOV26 265.00 P 0.00 0.00 0.00 69.66 +23.43 98 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 71.66 +21.98 90 0 442 0
27NOV26 275.00 P 73.00 73.00 73.00 78.15 +24.83 99 5 240 -5
27NOV26 280.00 P 78.00 78.00 78.00 82.55 +25.42 100 2 527 0
27NOV26 285.00 P 0.00 0.00 0.00 86.95 +26.01 101 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 91.37 +26.62 101 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 95.98 +27.11 103 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 100.59 +27.61 104 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 109.84 +30.91 106 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 119.40 +29.34 109 0 479 0
27NOV26 330.00 P 0.00 0.00 0.00 128.92 +32.90 111 0 174 0
27NOV26 340.00 P 130.00 131.00 130.00 138.75 +30.65 115 20 246 +20
27NOV26 350.00 P 0.00 0.00 0.00 148.58 +31.25 119 0 332 0
27NOV26 360.00 P 157.00 157.00 157.00 158.51 +31.65 123 2 62 0
27NOV26 370.00 P 0.00 0.00 0.00 168.44 +32.02 126 0 157 0
27NOV26 380.00 P 0.00 0.00 0.00 178.00 +31.84 127 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 188.08 +32.11 132 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 193.05 +32.03 90 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 206.85 +36.12 132 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 213.05 +32.60 96 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 227.03 +36.77 139 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 233.42 +33.32 108 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 246.09 +29.82 138 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 252.80 +32.90 0 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 265.98 +36.14 143 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 276.32 +29.32 148 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 285.88 +36.08 148 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 296.05 +28.70 152 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 302.80 +33.00 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 312.80 +33.00 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 322.80 +33.00 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 332.80 +33.00 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 345.54 +28.87 159 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 355.06 +35.26 157 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 365.07 +35.27 159 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 374.92 +28.76 160 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 382.80 +33.00 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 395.13 +35.33 166 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 402.80 +33.00 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 412.80 +33.00 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 424.81 +29.42 169 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 434.40 +28.56 166 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 442.80 +33.00 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 452.80 +33.00 0 0 0 0
30DEC26 142.50 P 7.60 8.90 7.60 7.16 +3.94 88 120 347 +120
30DEC26 145.00 P 6.60 9.40 6.60 7.77 +4.22 88 27 27 +12
30DEC26 147.50 P 0.00 0.00 0.00 8.38 +4.49 88 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 9.11 +4.83 88 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 9.89 +5.15 88 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 10.67 +5.47 88 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 11.46 +5.80 88 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.24 +6.30 88 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 13.12 +6.47 88 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 14.09 +6.83 88 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.06 +7.43 88 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 16.03 +7.81 89 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 17.00 +7.93 89 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.98 +8.27 89 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 19.12 +8.64 89 0 0 0
30DEC26 180.00 P 20.80 20.80 20.80 20.29 +9.04 89 2 172 +2
30DEC26 182.50 P 22.69 22.69 22.69 21.47 +9.79 89 2 2 +2
30DEC26 185.00 P 19.30 22.00 19.30 22.64 +10.21 89 15 19 +15
30DEC26 187.50 P 0.00 0.00 0.00 23.81 +10.24 89 0 126 0
30DEC26 190.00 P 0.00 0.00 0.00 24.98 +10.56 89 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 26.31 +10.93 89 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 27.69 +11.35 89 0 40 0
30DEC26 197.50 P 0.00 0.00 0.00 29.06 +11.76 89 0 0 0
30DEC26 200.00 P 25.00 33.00 25.00 30.44 +12.18 89 34 12,149 +25
30DEC26 205.00 P 0.00 0.00 0.00 33.19 +12.98 90 0 1 0
30DEC26 210.00 P 35.40 38.30 35.40 36.18 +13.65 90 24 55 -6
30DEC26 215.00 P 36.04 38.00 36.00 39.33 +14.48 90 6 95 +3
30DEC26 220.00 P 33.26 40.50 33.26 42.49 +15.32 90 63 1,036 +63
30DEC26 225.00 P 36.08 36.08 36.08 45.65 +15.88 90 15 169 +4
30DEC26 230.00 P 39.03 39.03 39.03 49.17 +16.68 91 15 132 0
30DEC26 235.00 P 0.00 0.00 0.00 52.70 +17.47 91 0 127 0
30DEC26 240.00 P 50.80 54.00 50.75 56.24 +18.27 91 96 3,131 +86
30DEC26 245.00 P 56.97 56.97 54.24 59.80 +18.72 91 4 265 +1
30DEC26 250.00 P 66.00 66.00 66.00 63.68 +19.46 92 9 651 -9
30DEC26 255.00 P 0.00 0.00 0.00 67.56 +20.21 92 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 71.44 +20.94 92 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 75.33 +21.32 93 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 79.45 +21.93 94 0 374 0
30DEC26 275.00 P 0.00 0.00 0.00 83.63 +22.59 94 0 183 0
30DEC26 280.00 P 0.00 0.00 0.00 87.81 +23.25 94 0 1,624 0
30DEC26 285.00 P 0.00 0.00 0.00 92.00 +23.68 95 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 96.24 +26.17 95 0 150 0
30DEC26 295.00 P 0.00 0.00 0.00 100.67 +24.63 96 0 303 0
30DEC26 300.00 P 103.00 103.00 103.00 105.11 +25.20 97 1 226 +1
30DEC26 310.00 P 0.00 0.00 0.00 114.00 +26.05 98 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 123.12 +26.83 99 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 128.92 +27.31 88 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 141.72 +28.23 103 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 151.28 +28.93 104 0 906 0
30DEC26 360.00 P 0.00 0.00 0.00 160.90 +29.58 106 0 305 0
30DEC26 370.00 P 167.60 167.60 167.60 168.44 +27.85 101 10 143 +10
30DEC26 380.00 P 0.00 0.00 0.00 180.36 +30.48 111 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 190.23 +34.26 114 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 200.12 +31.26 116 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 206.85 +33.57 105 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 220.14 +32.01 122 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 229.99 +37.78 124 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 240.29 +32.45 128 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 250.45 +34.18 131 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 260.29 +32.60 133 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 269.80 +38.99 133 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 279.73 +31.94 135 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 289.38 +31.52 136 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 299.66 +31.65 139 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 302.80 +32.72 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 318.07 +38.09 136 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 329.92 +31.33 146 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 338.94 +39.09 144 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 349.24 +30.14 148 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 357.96 +28.57 143 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 367.42 +27.73 142 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 377.17 +27.18 143 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 388.36 +38.36 151 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 397.43 +26.97 147 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 407.12 +36.65 147 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 416.46 +26.05 146 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 426.59 +31.20 148 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 437.29 +31.45 153 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 447.13 +37.33 154 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 452.80 +33.00 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 10.93 +5.07 88 0 5 0
28JAN27 147.50 P 0.00 0.00 0.00 11.74 +5.40 88 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 12.55 +5.74 88 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 13.36 +5.99 88 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 14.17 +6.17 88 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 15.16 +6.54 88 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 16.16 +6.91 88 0 0 0
28JAN27 162.50 P 18.90 18.90 18.90 17.16 +7.57 88 6 6 +6
28JAN27 165.00 P 0.00 0.00 0.00 18.16 +7.96 88 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 19.16 +7.92 88 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 19.57 +7.53 87 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 21.30 +8.46 88 0 0 0
28JAN27 175.00 P 21.55 21.78 21.55 22.49 +8.85 88 12 12 +12
28JAN27 177.50 P 0.00 0.00 0.00 23.69 +9.67 88 0 0 0
28JAN27 180.00 P 27.70 27.70 27.70 24.89 +9.65 88 100 100 +100
28JAN27 182.50 P 0.00 0.00 0.00 26.09 +10.01 88 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 27.29 +10.22 89 0 11 0
28JAN27 187.50 P 0.00 0.00 0.00 28.50 +10.97 89 0 0 0
28JAN27 190.00 P 28.50 32.50 28.50 29.85 +10.81 89 20 25 +20
28JAN27 192.50 P 0.00 0.00 0.00 31.26 +11.23 89 0 6 0
28JAN27 195.00 P 0.00 0.00 0.00 32.66 +11.64 89 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 34.06 +12.05 89 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 35.47 +12.44 89 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 38.28 +12.87 89 0 62 0
28JAN27 210.00 P 36.69 36.69 36.69 41.32 +13.54 89 14 59 +14
28JAN27 215.00 P 37.17 43.57 37.17 44.52 +14.36 89 41 86 +41
28JAN27 220.00 P 43.12 43.12 43.12 47.73 +15.10 90 20 96 +20
28JAN27 225.00 P 45.63 45.63 45.63 50.95 +15.53 90 15 77 +15
28JAN27 230.00 P 46.01 48.99 46.01 54.30 +16.10 90 63 118 +63
28JAN27 235.00 P 49.31 51.83 49.27 57.88 +16.89 90 45 110 +45
28JAN27 240.00 P 0.00 0.00 0.00 61.46 +17.67 90 0 101 0
28JAN27 245.00 P 0.00 0.00 0.00 65.05 +18.09 91 0 50 0
28JAN27 250.00 P 0.00 0.00 0.00 68.65 +19.97 91 0 30 0
28JAN27 255.00 P 0.00 0.00 0.00 72.49 +19.16 91 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 74.18 +19.31 87 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 80.33 +20.49 92 0 5 0
28JAN27 270.00 P 0.00 0.00 0.00 81.81 +20.26 87 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 88.20 +21.24 92 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 89.63 +21.16 87 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 96.54 +22.44 93 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 97.82 +22.33 87 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 104.98 +25.71 94 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 106.03 +22.97 87 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 117.93 +24.55 95 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 123.17 +24.73 87 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 131.86 +25.26 87 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 144.95 +26.73 98 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 154.29 +31.20 100 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 163.64 +27.95 101 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 173.03 +32.44 103 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 182.68 +29.12 104 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 192.33 +34.24 106 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 202.01 +29.86 107 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 206.85 +30.64 92 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 221.65 +30.74 111 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 229.99 +35.29 109 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 241.48 +31.29 116 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 250.45 +34.18 115 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 260.29 +32.60 116 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 271.57 +32.12 123 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 279.73 +31.94 118 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 291.67 +33.81 127 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 299.66 +31.65 122 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 15.11 +5.42 85 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 15.96 +5.61 85 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 16.92 +5.90 85 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 17.95 +6.27 85 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 18.99 +6.64 85 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.03 +7.24 85 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 21.06 +7.05 85 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 22.10 +7.68 86 0 35 0
30MAR27 162.50 P 0.00 0.00 0.00 23.14 +7.91 86 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 24.26 +7.73 86 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 25.50 +8.64 86 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 26.74 +8.53 86 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 27.98 +8.81 86 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 29.22 +9.61 86 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 30.46 +9.85 86 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 31.70 +9.44 86 0 25 0
30MAR27 182.50 P 0.00 0.00 0.00 32.94 +9.65 86 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 34.24 +10.63 86 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 35.68 +10.33 86 0 5 0
30MAR27 190.00 P 40.00 40.00 40.00 37.13 +11.52 86 1 16 +1
30MAR27 192.50 P 0.00 0.00 0.00 38.57 +11.06 86 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 40.01 +11.27 86 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 41.45 +11.49 86 0 15 0
30MAR27 200.00 P 44.00 47.28 44.00 42.90 +11.71 86 7 17 +7
30MAR27 205.00 P 0.00 0.00 0.00 45.80 +12.14 86 0 90 0
30MAR27 210.00 P 52.00 52.00 52.00 48.92 +12.80 87 1 36 +1
30MAR27 215.00 P 0.00 0.00 0.00 52.20 +13.55 87 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 55.48 +13.96 87 0 179 0
30MAR27 225.00 P 0.00 0.00 0.00 58.76 +14.37 87 0 128 0
30MAR27 230.00 P 0.00 0.00 0.00 62.06 +14.80 87 0 132 0
30MAR27 235.00 P 59.11 59.11 59.11 65.52 +15.39 87 2 80 +2
30MAR27 240.00 P 70.00 70.00 70.00 69.17 +16.15 88 9 120 +5
30MAR27 245.00 P 0.00 0.00 0.00 72.82 +16.55 88 0 542 0
30MAR27 250.00 P 0.00 0.00 0.00 76.47 +16.93 88 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 80.13 +19.16 88 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 83.80 +19.65 88 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 87.69 +20.36 89 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 91.67 +18.96 89 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 95.65 +19.31 89 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 96.74 +19.09 84 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 103.63 +20.01 89 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 107.63 +20.37 90 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 111.71 +20.81 90 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 112.59 +20.78 84 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 124.51 +22.09 91 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 133.07 +25.92 91 0 4,930 0
30MAR27 330.00 P 138.00 142.80 138.00 141.66 +23.34 92 15 3,964 +10
30MAR27 340.00 P 0.00 0.00 0.00 150.66 +24.21 93 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 159.69 +24.73 94 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 168.73 +29.43 94 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 177.80 +25.77 95 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 182.68 +26.67 86 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 196.58 +31.84 97 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 202.01 +28.52 89 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 215.46 +27.74 99 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 225.01 +33.97 101 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 234.71 +28.66 102 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 241.48 +31.29 96 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 254.16 +29.31 104 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 263.92 +29.65 105 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 271.57 +32.12 102 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 283.66 +30.34 108 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 293.61 +30.59 110 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 303.57 +30.84 112 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 304.41 +30.18 84 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 318.07 +34.38 100 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 329.92 +31.33 107 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 343.71 +40.91 118 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 349.24 +30.14 108 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 357.96 +28.57 105 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 367.42 +27.73 105 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 377.17 +27.18 105 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 388.36 +37.17 110 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 402.79 +31.00 124 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 407.12 +35.32 109 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 420.13 +29.72 119 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 426.59 +31.20 109 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 437.29 +31.45 113 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 447.13 +36.97 113 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 452.80 +32.76 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.41 +6.29 83 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 22.50 +6.50 83 0 1 0
29JUN27 147.50 P 0.00 0.00 0.00 23.58 +7.19 83 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 24.67 +6.91 84 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 25.75 +7.11 84 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 26.85 +7.33 84 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 28.03 +7.62 84 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 29.31 +7.96 84 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 30.60 +8.18 84 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 31.88 +8.39 84 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 33.17 +9.32 84 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 34.46 +8.82 84 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 35.75 +9.04 84 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 37.04 +10.06 84 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 38.33 +9.46 84 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 39.64 +9.69 84 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 41.12 +10.09 84 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 42.61 +11.25 84 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 44.10 +10.53 84 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 45.58 +10.73 84 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 47.07 +10.95 84 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 48.56 +11.16 84 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 50.05 +11.38 84 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 51.55 +11.60 84 0 220 0
29JUN27 205.00 P 0.00 0.00 0.00 54.54 +12.03 84 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 57.76 +12.62 85 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 61.12 +13.03 85 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 62.60 +11.56 82 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 67.85 +13.85 85 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 71.23 +14.27 85 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 74.61 +14.68 85 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 78.12 +15.20 85 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 81.84 +15.59 85 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 85.56 +15.96 86 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 89.29 +18.47 86 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 93.03 +16.74 86 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 96.76 +17.11 86 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 100.51 +17.50 86 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 104.32 +17.92 86 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 108.36 +18.28 87 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 112.40 +18.62 87 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 116.45 +18.96 87 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 120.50 +19.30 87 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 124.56 +22.69 87 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 132.69 +20.31 87 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 136.95 +20.34 82 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 149.70 +21.53 89 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 158.36 +22.12 89 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 162.17 +22.03 82 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 175.75 +23.28 90 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 179.35 +23.05 82 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 193.83 +24.22 91 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 202.95 +29.89 92 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 205.91 +24.44 82 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 221.25 +25.66 93 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 230.50 +26.01 93 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 234.71 +27.35 85 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 249.45 +26.78 95 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 254.16 +29.12 88 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 268.47 +27.55 97 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 271.57 +28.77 85 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 287.58 +28.20 99 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 297.31 +28.47 99 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 307.08 +28.77 100 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 307.64 +28.23 82 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 318.07 +29.43 84 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 329.92 +31.33 90 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 343.71 +36.55 99 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 349.24 +30.14 91 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 357.96 +28.57 89 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 367.42 +27.73 89 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 386.13 +30.80 109 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 388.36 +33.02 93 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 406.19 +31.25 111 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 407.12 +32.17 92 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 424.05 +29.42 109 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 426.59 +31.20 93 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 437.29 +31.45 96 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 454.07 +29.53 113 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 465.05 +30.49 116 0 0 0
29SEP27 142.50 P 31.10 32.50 31.10 27.10 +11.98 83 2 39 +2
29SEP27 145.00 P 31.80 31.80 31.80 28.23 +12.23 83 5 67 +5
29SEP27 147.50 P 0.00 0.00 0.00 29.36 +12.97 83 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 30.53 +12.77 83 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 31.85 +13.21 83 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 33.18 +13.66 83 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.50 +14.09 83 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 35.83 +14.48 83 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 37.16 +14.74 83 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 38.49 +15.00 83 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 38.66 +14.81 82 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 41.15 +15.51 83 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 42.49 +15.78 83 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 43.83 +16.85 83 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 45.28 +16.41 83 0 5 0
29SEP27 180.00 P 51.25 53.60 51.25 46.81 +16.86 83 11 12 +11
29SEP27 182.50 P 0.00 0.00 0.00 48.34 +17.31 84 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 49.86 +18.50 84 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 51.39 +17.82 84 0 4 0
29SEP27 190.00 P 56.73 59.07 56.73 52.92 +18.07 84 30 37 +20
29SEP27 192.50 P 0.00 0.00 0.00 54.45 +18.33 84 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 55.98 +18.58 84 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 57.51 +18.84 84 0 0 0
29SEP27 200.00 P 56.29 65.50 56.29 59.05 +19.10 84 18 118 +18
29SEP27 205.00 P 0.00 0.00 0.00 60.32 +17.81 82 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 65.43 +20.29 84 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 68.86 +20.77 84 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 72.30 +21.26 84 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 73.53 +19.53 82 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 76.88 +19.92 82 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 80.23 +20.30 82 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 86.11 +23.19 85 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 87.07 +20.82 82 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 90.74 +21.14 82 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 97.25 +26.43 85 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 98.09 +21.80 82 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 101.78 +22.13 82 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 105.47 +22.46 82 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 109.17 +22.77 82 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 116.26 +26.18 86 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 120.09 +26.31 86 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 124.11 +26.62 86 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 128.21 +27.01 86 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 128.45 +26.58 82 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 140.52 +28.14 87 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 148.75 +32.14 87 0 2 0
29SEP27 330.00 P 0.00 0.00 0.00 157.01 +28.84 87 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 165.44 +29.20 87 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 174.17 +34.03 88 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 177.59 +25.12 82 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 191.68 +35.38 89 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 194.62 +25.01 82 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 209.27 +36.21 89 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 211.88 +30.41 82 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 227.41 +31.82 90 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 230.50 +26.01 83 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 245.80 +37.07 92 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 249.45 +26.78 84 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 256.56 +31.52 81 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 268.47 +27.55 86 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 274.68 +31.88 82 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 287.58 +28.20 87 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 297.31 +28.47 88 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 307.08 +28.77 89 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 311.78 +32.37 82 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 321.09 +32.45 82 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 330.42 +31.83 81 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 343.71 +36.55 88 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 349.24 +30.14 82 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 358.71 +29.32 82 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 368.25 +28.56 81 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 386.13 +30.80 97 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 399.00 +36.97 102 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 406.19 +31.25 99 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 418.74 +36.65 104 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 428.65 +34.02 105 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 438.57 +36.34 105 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 448.51 +36.18 106 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 458.51 +33.97 107 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 468.55 +33.99 108 0 0 0
TOTAL PUT 24,640 152,254 +7,890
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$ 15.000
29OCT26 10.00 C 0.00 0.00 0.00 5.03 -0.29 77 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.54 -0.28 75 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.06 -0.26 75 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.56 -0.27 65 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.05 -0.28 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.56 -0.30 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.08 -0.31 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.65 -0.29 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.25 -0.28 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.90 -0.26 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.62 -0.23 42 0 10 0
29OCT26 15.50 C 0.52 0.52 0.46 0.42 -0.17 43 7 21 +5
29OCT26 16.00 C 0.31 0.31 0.31 0.27 -0.14 43 6 21 -6
29OCT26 16.50 C 0.00 0.00 0.00 0.18 -0.09 44 0 37 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 -0.06 45 0 46 0
29OCT26 17.50 C 0.10 0.10 0.10 0.06 -0.05 44 1 55 -1
29OCT26 18.00 C 0.05 0.05 0.05 0.04 -0.03 46 4 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 97 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 49 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 4.55 -0.32 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.06 -0.35 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.57 -0.31 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.16 -0.29 47 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.76 -0.25 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.32 -0.28 46 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.95 -0.27 46 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.62 -0.24 46 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.28 -0.24 44 0 11 0
27NOV26 15.00 C 1.05 1.05 1.05 1.04 -0.21 45 1 0 -1
27NOV26 15.50 C 0.00 0.00 0.00 0.82 -0.18 45 0 20 0
27NOV26 16.00 C 0.00 0.00 0.00 0.64 -0.16 45 0 29 0
27NOV26 16.50 C 0.00 0.00 0.00 0.50 -0.14 45 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.39 -0.12 46 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 0.29 -0.10 46 0 17 0
27NOV26 18.00 C 0.00 0.00 0.00 0.23 -0.07 47 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.17 -0.06 47 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.09 -0.04 46 0 10 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 15 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
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.06 -0.36 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.58 -0.37 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.13 -0.36 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.71 -0.33 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.29 -0.32 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.91 -0.29 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.55 -0.27 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.21 -0.26 46 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 1.90 -0.24 46 0 9 0
30DEC26 14.50 C 0.00 0.00 0.00 1.62 -0.20 46 0 1 0
30DEC26 15.00 C 1.32 1.32 1.32 1.34 -0.19 45 15 60 +15
30DEC26 15.50 C 1.25 1.25 1.15 1.14 -0.16 45 6 88 +3
30DEC26 16.00 C 0.00 0.00 0.00 0.95 -0.18 45 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 -0.17 46 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 -0.15 46 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 -0.12 47 0 28 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.10 47 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.09 46 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.08 46 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 -0.07 46 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.06 46 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 24 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 32 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.68 -0.36 42 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.27 -0.32 45 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.82 -0.35 44 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.46 -0.30 46 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.08 -0.29 46 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.73 -0.28 46 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.43 -0.26 47 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.13 -0.25 46 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.84 -0.32 46 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.60 -0.22 46 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.39 -0.20 46 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.21 -0.18 46 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.04 -0.17 46 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.90 -0.14 47 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.78 -0.13 47 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.66 -0.13 47 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.56 -0.13 47 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.47 -0.11 47 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.40 -0.10 47 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.34 -0.08 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.33 -0.32 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.87 -0.35 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.47 -0.34 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.09 -0.33 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.76 -0.29 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.42 -0.28 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.10 -0.28 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.81 -0.26 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.52 -0.27 47 0 0 0
30MAR27 14.50 C 2.30 2.30 2.30 2.28 -0.26 47 1 3 +1
30MAR27 15.00 C 0.00 0.00 0.00 2.05 -0.22 47 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.85 -0.20 47 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.66 -0.20 47 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.49 -0.19 48 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 -0.18 48 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.21 -0.16 48 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.08 -0.16 48 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.96 -0.15 48 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.85 -0.13 48 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 0.76 -0.11 48 0 18 0
30MAR27 20.00 C 0.00 0.00 0.00 0.67 -0.11 48 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 -0.10 48 0 526 0
30MAR27 22.00 C 0.00 0.00 0.00 0.41 -0.08 48 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 0.32 -0.06 48 0 65 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 -0.05 48 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 5.54 -0.30 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.18 -0.31 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.78 -0.34 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.43 -0.33 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.14 -0.28 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.83 -0.27 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.53 -0.28 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.25 -0.27 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.99 -0.27 50 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 2.74 -0.27 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.52 -0.25 50 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.31 -0.24 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.11 -0.24 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.93 -0.23 49 0 0 0
29JUN27 17.00 C 1.83 1.83 1.83 1.76 -0.19 49 15 30 0
29JUN27 17.50 C 1.77 1.77 1.77 1.61 -0.21 49 15 21 +15
29JUN27 18.00 C 0.00 0.00 0.00 1.48 -0.17 49 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.34 -0.18 49 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.23 -0.17 49 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.12 -0.17 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.02 -0.17 49 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.85 -0.14 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.70 -0.14 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.59 -0.11 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.49 -0.10 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.41 -0.08 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.33 -0.09 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.28 -0.07 48 0 7 0
29JUN27 28.00 C 0.37 0.37 0.37 0.23 -0.07 48 15 15 +15
29JUN27 29.00 C 0.00 0.00 0.00 0.20 -0.05 49 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 5.33 -0.34 50 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.03 -0.29 51 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.70 -0.30 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.40 -0.29 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.12 -0.28 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.85 -0.27 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.59 -0.28 51 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.38 -0.25 51 0 0 0
29SEP27 14.50 C 3.24 3.24 3.24 3.14 -0.28 51 15 15 +15
29SEP27 15.00 C 0.00 0.00 0.00 2.94 -0.23 51 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.76 -0.20 51 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 2.58 -0.23 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.41 -0.21 51 0 0 0
29SEP27 17.00 C 2.19 2.27 2.19 2.26 -0.20 51 30 30 +30
29SEP27 17.50 C 0.00 0.00 0.00 2.10 -0.20 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.96 -0.19 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.83 -0.18 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.71 -0.18 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.58 -0.18 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.48 -0.16 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.30 -0.15 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.13 -0.13 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.99 -0.12 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.85 -0.12 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.75 -0.10 50 0 0 0
TOTAL CALL 131 7,318 +91
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 30 0
29OCT26 13.00 P 0.08 0.08 0.07 0.06 +0.01 44 10 46 +1
29OCT26 13.50 P 0.16 0.16 0.13 0.12 +0.02 43 18 29 -8
29OCT26 14.00 P 0.24 0.24 0.24 0.24 +0.05 44 12 285 -12
29OCT26 14.50 P 0.39 0.39 0.39 0.39 +0.06 43 12 68 0
29OCT26 15.00 P 0.60 0.70 0.60 0.63 +0.11 44 2 50 0
29OCT26 15.50 P 0.90 0.93 0.90 0.91 +0.18 44 5 107 +3
29OCT26 16.00 P 0.00 0.00 0.00 1.25 +0.17 43 0 34 0
29OCT26 16.50 P 0.00 0.00 0.00 1.65 +0.23 44 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 2.08 +0.26 44 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.58 +0.32 51 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 3.06 +0.26 54 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.51 +0.26 47 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 4.00 +0.27 0 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.51 +0.28 57 0 0 -54
29OCT26 20.00 P 0.00 0.00 0.00 5.00 +0.27 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.00 +0.27 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.00 +0.27 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.00 +0.27 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.00 +0.27 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.00 +0.27 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.00 +0.27 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.00 +0.27 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 8 0
27NOV26 12.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 49 0
27NOV26 12.50 P 0.00 0.00 0.00 0.17 +0.02 46 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 0.27 +0.04 47 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.39 +0.05 46 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.55 +0.07 46 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.76 +0.10 46 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 1.01 +0.12 47 0 24 0
27NOV26 15.50 P 0.00 0.00 0.00 1.30 +0.15 47 0 119 0
27NOV26 16.00 P 0.00 0.00 0.00 1.59 +0.14 46 0 29 0
27NOV26 16.50 P 0.00 0.00 0.00 1.95 +0.17 46 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.33 +0.21 46 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.76 +0.25 47 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 3.16 +0.17 46 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.65 +0.23 49 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 4.09 +0.22 48 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.56 +0.22 49 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 5.10 +0.29 57 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 6.07 +0.30 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.03 +0.27 60 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.01 +0.25 60 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.01 +0.25 65 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.01 +0.25 70 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.03 +0.27 81 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.01 +0.25 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.02 47 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.02 46 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.04 47 0 16 0
30DEC26 13.00 P 0.48 0.48 0.45 0.46 +0.05 46 120 471 +120
30DEC26 13.50 P 0.65 0.65 0.61 0.61 +0.05 46 2 82 -1
30DEC26 14.00 P 0.00 0.00 0.00 0.81 +0.08 46 0 61 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 +0.09 46 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 1.29 +0.12 47 0 68 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 +0.11 46 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 1.88 +0.12 47 0 92 0
30DEC26 16.50 P 2.19 2.19 2.19 2.20 +0.12 46 6 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.62 +0.25 48 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 3.00 +0.19 48 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.42 +0.22 49 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.82 +0.20 49 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 4.27 +0.23 50 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.71 +0.23 50 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 5.21 +0.28 53 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 6.15 +0.30 56 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.10 +0.30 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.09 +0.32 61 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.09 +0.33 65 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.03 +0.27 62 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.03 +0.27 66 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.03 +0.27 70 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.03 +0.27 73 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.02 +0.26 75 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.03 +0.27 80 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.08 +0.32 91 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.08 +0.32 94 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.07 +0.33 95 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.08 +0.32 100 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.36 +0.03 47 0 1 0
28JAN27 12.50 P 0.00 0.00 0.00 0.48 +0.04 47 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.63 +0.05 47 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.81 +0.07 47 0 15 0
28JAN27 14.00 P 0.00 0.00 0.00 1.01 +0.08 47 0 15 0
28JAN27 14.50 P 0.00 0.00 0.00 1.24 +0.10 47 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.50 +0.11 47 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 1.79 +0.12 47 0 15 0
28JAN27 16.00 P 0.00 0.00 0.00 2.13 +0.17 48 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.43 +0.13 47 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.81 +0.17 48 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.18 +0.17 49 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.57 +0.18 49 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.98 +0.20 49 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.40 +0.20 50 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.83 +0.21 50 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.27 +0.21 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.01 48 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 +0.03 48 0 1 0
30MAR27 12.00 P 0.64 0.64 0.64 0.61 +0.04 48 1 7 -1
30MAR27 12.50 P 0.00 0.00 0.00 0.77 +0.06 48 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.94 +0.06 48 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 +0.08 48 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 +0.09 48 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 +0.10 48 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.88 +0.11 48 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.17 +0.12 48 0 588 0
30MAR27 16.00 P 0.00 0.00 0.00 2.47 +0.11 48 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.80 +0.12 48 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.15 +0.13 49 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.53 +0.17 49 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.90 +0.16 49 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.30 +0.18 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.70 +0.18 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.11 +0.18 50 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.54 +0.20 51 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.39 +0.20 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.29 +0.21 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.21 +0.23 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.15 +0.25 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.13 +0.28 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.10 +0.29 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.08 +0.30 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.07 +0.31 60 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.03 +0.27 59 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.06 +0.30 64 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.08 +0.32 68 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.08 +0.32 71 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.07 +0.31 72 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.08 +0.32 75 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.44 +0.02 48 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.56 +0.03 48 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 +0.02 48 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 +0.04 48 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.01 +0.04 48 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.19 +0.04 47 0 30 0
29JUN27 13.00 P 1.37 1.37 1.37 1.40 +0.04 47 15 31 +15
29JUN27 13.50 P 0.00 0.00 0.00 1.64 +0.07 48 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.88 +0.07 47 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.12 +0.06 47 0 0 0
29JUN27 15.00 P 2.35 2.35 2.35 2.46 +0.14 48 15 15 +15
29JUN27 15.50 P 0.00 0.00 0.00 2.69 +0.09 47 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.99 +0.10 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.35 +0.15 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.69 +0.14 47 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 4.04 +0.15 47 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.40 +0.16 47 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.77 +0.15 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.15 +0.15 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.55 +0.17 47 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.95 +0.18 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.77 +0.18 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.61 +0.19 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.48 +0.20 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.38 +0.22 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.29 +0.23 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 11.21 +0.23 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.15 +0.24 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.11 +0.25 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.08 +0.26 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.81 +0.03 49 0 5 0
29SEP27 11.00 P 0.00 0.00 0.00 0.97 +0.04 49 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.15 +0.04 49 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 1.33 +0.04 49 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.55 +0.06 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.77 +0.06 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.01 +0.08 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.26 +0.07 48 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.52 +0.08 48 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.81 +0.10 48 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 3.13 +0.11 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.41 +0.10 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.74 +0.12 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.09 +0.11 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.44 +0.13 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.80 +0.14 49 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.17 +0.14 49 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.55 +0.16 49 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.94 +0.16 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.33 +0.16 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.13 +0.17 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.96 +0.19 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.80 +0.18 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.67 +0.20 49 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.55 +0.21 49 0 0 0
TOTAL PUT 218 5,971 +78
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$ 3.450
29OCT26 2.20 C 0.00 0.00 0.00 1.27 +0.06 114 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.17 +0.06 104 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.07 +0.06 95 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.97 +0.06 86 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.87 +0.07 77 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.77 +0.07 68 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.67 +0.06 60 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.57 +0.07 52 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.47 +0.05 44 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.37 +0.06 36 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.28 +0.05 33 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.20 +0.05 32 0 150 0
29OCT26 3.40 C 0.11 0.11 0.11 0.12 +0.02 27 1 119 -1
29OCT26 3.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 248 0
29OCT26 3.60 C 0.06 0.06 0.06 0.04 +0.01 28 15 544 +10
29OCT26 3.70 C 0.00 0.00 0.00 0.03 +0.01 32 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 +0.01 35 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.08 +0.07 65 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.98 +0.07 59 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.88 +0.07 52 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.79 +0.06 52 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.69 +0.07 46 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.59 +0.06 40 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.50 +0.06 38 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.41 +0.05 35 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.33 +0.05 33 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.26 +0.05 33 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 +0.02 30 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 +0.02 32 0 684 0
27NOV26 3.70 C 0.09 0.09 0.09 0.08 +0.01 32 6 106 0
27NOV26 3.80 C 0.07 0.07 0.07 0.06 +0.01 33 10 3,362 +10
27NOV26 3.90 C 0.00 0.00 0.00 0.04 +0.01 33 0 355 0
27NOV26 4.00 C 0.04 0.04 0.04 0.03 +0.01 34 2 202 +2
27NOV26 4.10 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 159 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.29 +0.07 63 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 +0.07 58 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.09 +0.07 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 +0.06 52 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 +0.07 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 +0.05 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.71 +0.05 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 +0.05 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 +0.06 35 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 +0.05 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 +0.03 31 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 +0.02 30 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.02 30 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.02 32 0 2,438 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.01 31 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.01 31 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 +0.01 31 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 31 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 31 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 32 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
28JAN27 2.50 C 0.00 0.00 0.00 1.01 +0.07 46 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.91 +0.06 41 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.82 +0.06 40 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.73 +0.06 38 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.64 +0.06 36 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.56 +0.06 35 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.48 +0.05 33 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.41 +0.05 33 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.32 +0.07 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.23 +0.07 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.13 +0.06 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.04 +0.06 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.94 +0.05 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 +0.06 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 +0.05 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.69 +0.05 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 +0.06 35 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 +0.05 35 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 +0.05 34 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 +0.05 33 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 +0.04 33 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 +0.04 33 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 +0.03 32 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 +0.02 32 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 +0.02 33 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 +0.02 32 0 2,274 0
30MAR27 4.00 C 0.16 0.16 0.16 0.14 +0.01 32 4 3,933 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 +0.01 32 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 +0.01 32 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.01 33 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 32 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 +0.01 32 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.35 +0.06 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.25 +0.05 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.16 +0.05 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.07 +0.05 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.98 +0.05 36 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.90 +0.05 36 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.82 +0.05 35 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.74 +0.04 34 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.67 +0.04 33 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.60 +0.04 33 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 +0.04 33 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 +0.03 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 +0.04 32 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 +0.03 32 0 110 0
29JUN27 3.60 C 0.00 0.00 0.00 0.33 +0.02 31 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 +0.02 31 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 +0.02 32 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 +0.02 32 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 +0.02 32 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 +0.01 31 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 +0.01 31 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.17 +0.05 38 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.09 +0.06 38 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.00 +0.05 36 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.92 +0.05 35 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.85 +0.05 35 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.78 +0.06 34 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.71 +0.05 34 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.65 +0.06 34 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.57 +0.04 32 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.51 +0.03 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.46 +0.03 31 0 30 0
29SEP27 3.50 C 0.00 0.00 0.00 0.42 +0.03 31 0 60 0
29SEP27 3.60 C 0.00 0.00 0.00 0.37 +0.02 31 0 90 0
29SEP27 3.70 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.31 +0.03 32 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.28 +0.02 32 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.26 +0.03 32 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.19 +0.02 32 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 21 0
TOTAL CALL 38 26,847 +21
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 132 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 31 0 102 0
29OCT26 3.30 P 0.03 0.03 0.03 0.04 -0.01 30 3 138 -3
29OCT26 3.40 P 0.06 0.06 0.06 0.07 -0.02 29 9 266 -9
29OCT26 3.50 P 0.00 0.00 0.00 0.12 -0.04 28 0 537 0
29OCT26 3.60 P 0.00 0.00 0.00 0.18 -0.05 26 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.26 -0.06 25 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.35 -0.06 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.45 -0.06 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.55 -0.06 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 108 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 37 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 35 0 110 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.01 33 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 -0.01 32 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 -0.02 31 0 145 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 -0.02 31 0 594 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 -0.03 31 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 -0.03 33 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.31 -0.05 31 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.39 -0.05 31 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.47 -0.06 30 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.56 -0.06 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 33 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 32 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.02 31 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.01 31 0 302 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.02 31 0 291 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.03 31 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.03 32 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 -0.04 31 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 -0.05 31 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.50 -0.05 31 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 -0.04 35 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 -0.06 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 -0.07 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.45 -0.06 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.31 -0.04 31 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.38 -0.04 32 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.45 -0.05 32 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.53 -0.05 33 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.61 -0.05 33 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.69 -0.06 32 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.78 -0.06 33 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.87 -0.06 33 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.96 -0.06 32 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 -0.01 32 0 6 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 34 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 32 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.01 33 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.03 31 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.01 32 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.03 31 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.04 31 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 -0.04 31 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 -0.05 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 -0.05 32 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.65 -0.05 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.73 -0.05 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 -0.06 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 -0.06 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 -0.07 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 -0.06 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 -0.01 32 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 -0.02 31 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 -0.02 30 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.02 30 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.03 30 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 -0.03 29 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 -0.03 30 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 -0.04 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 -0.04 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 -0.05 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 -0.05 30 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 -0.05 30 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 -0.05 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.94 -0.06 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.02 -0.06 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.11 -0.06 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.19 -0.06 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.15 -0.01 32 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 -0.02 32 0 30 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 -0.02 32 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.40 -0.03 32 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.46 -0.02 33 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 -0.03 33 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 -0.03 33 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.64 -0.04 32 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.71 -0.04 33 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 0.78 -0.05 33 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.86 -0.04 33 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.94 -0.04 34 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.01 -0.05 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.09 -0.06 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.18 -0.05 34 0 0 0
TOTAL PUT 12 12,600 -12
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$ 31.000
29OCT26 21.00 C 0.00 0.00 0.00 10.00 -0.36 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.00 -0.36 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.00 -0.36 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.01 -0.36 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.05 -0.32 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.05 -0.32 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.05 -0.32 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.05 -0.33 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 2.08 -0.32 17 0 30 0
29OCT26 30.00 C 1.45 1.45 1.45 1.22 -0.26 18 3 60 0
29OCT26 31.00 C 0.75 0.80 0.53 0.54 -0.19 17 75 632 +50
29OCT26 32.00 C 0.00 0.00 0.00 0.18 -0.11 17 0 815 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 -0.04 17 20 941 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 267 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 448 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 230 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.13 -0.23 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.15 -0.21 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.11 -0.26 26 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.17 -0.26 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.12 -0.32 19 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.13 -0.32 17 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.17 -0.30 17 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 2.24 -0.31 16 0 15 0
27NOV26 30.00 C 1.77 1.77 1.46 1.53 -0.14 18 45 26 -4
27NOV26 31.00 C 0.00 0.00 0.00 0.88 -0.15 17 0 292 0
27NOV26 32.00 C 0.59 0.61 0.59 0.44 -0.12 17 60 801 +30
27NOV26 33.00 C 0.29 0.30 0.29 0.22 -0.05 17 110 566 +90
27NOV26 34.00 C 0.00 0.00 0.00 0.09 -0.04 17 0 322 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 148 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.24 -0.24 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.16 -0.24 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.25 -0.15 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.18 -0.25 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.19 -0.25 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.20 -0.32 16 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.24 -0.31 17 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.31 -0.30 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.45 -0.28 17 0 15 0
30DEC26 30.00 C 1.98 2.01 1.98 1.74 -0.17 17 16 46 -6
30DEC26 31.00 C 0.00 0.00 0.00 1.14 -0.14 17 0 341 0
30DEC26 32.00 C 0.00 0.00 0.00 0.70 -0.10 17 0 326 0
30DEC26 33.00 C 0.42 0.42 0.42 0.41 -0.07 17 1 189 +1
30DEC26 34.00 C 0.00 0.00 0.00 0.22 -0.05 17 0 432 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.03 17 0 576 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 220 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 0.00 18 0 68 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 225 0
28JAN27 22.00 C 0.00 0.00 0.00 9.32 -0.14 37 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.35 -0.13 35 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.36 -0.14 31 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.39 -0.14 28 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.42 -0.18 25 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.35 -0.30 17 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.46 -0.28 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 2.62 -0.28 17 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 1.91 -0.20 17 0 15 0
28JAN27 31.00 C 0.00 0.00 0.00 1.36 -0.13 17 0 73 0
28JAN27 32.00 C 0.00 0.00 0.00 0.89 -0.13 17 0 90 0
28JAN27 33.00 C 0.00 0.00 0.00 0.58 -0.08 17 0 125 0
28JAN27 34.00 C 0.00 0.00 0.00 0.36 -0.07 17 0 31 0
28JAN27 35.00 C 0.00 0.00 0.00 0.21 -0.04 17 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.52 -0.08 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.34 -0.29 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.60 -0.05 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.60 -0.09 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.62 -0.11 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.66 -0.14 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.74 -0.16 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.77 -0.28 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.02 -0.23 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 2.36 -0.17 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 1.78 -0.17 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 1.30 -0.17 17 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 0.94 -0.10 18 0 13 0
30MAR27 34.00 C 0.82 0.82 0.82 0.64 -0.13 17 200 300 -200
30MAR27 35.00 C 0.59 0.59 0.59 0.43 -0.11 17 100 554 -100
30MAR27 36.00 C 0.00 0.00 0.00 0.31 -0.06 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.20 -0.04 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.13 -0.03 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 10.74 -0.05 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.60 -0.22 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.75 -0.10 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.60 -0.32 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.80 -0.17 24 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 5.87 -0.19 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.00 -0.14 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.06 -0.27 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.33 -0.26 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 2.72 -0.20 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.17 -0.19 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 1.69 -0.17 18 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.31 -0.13 18 0 4 0
29JUN27 34.00 C 1.10 1.10 1.10 0.96 -0.12 18 200 326 +200
29JUN27 35.00 C 0.00 0.00 0.00 0.73 -0.10 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.53 -0.09 18 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 0.38 -0.07 18 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 0.27 -0.05 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.19 -0.04 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.75 -0.07 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.77 -0.14 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.80 -0.13 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.86 -0.18 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.96 -0.14 22 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.12 -0.14 21 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.23 -0.27 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.57 -0.20 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.92 -0.21 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.38 -0.19 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.92 -0.18 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.54 -0.14 18 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 1.28 -0.07 19 0 0 0
29SEP27 35.00 C 1.12 1.12 1.12 0.94 -0.14 18 2 3 +2
29SEP27 36.00 C 0.00 0.00 0.00 0.79 -0.08 19 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 0.61 -0.09 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.47 -0.08 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.36 -0.07 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
TOTAL CALL 832 11,844 +63
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 52 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 39 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 296 0
29OCT26 30.00 P 0.11 0.12 0.11 0.14 +0.03 17 7 439 0
29OCT26 31.00 P 0.35 0.37 0.35 0.48 +0.09 17 150 935 +79
29OCT26 32.00 P 1.15 1.15 1.15 1.16 +0.21 18 15 971 +5
29OCT26 33.00 P 2.03 2.03 2.03 2.01 +0.29 17 10 854 -10
29OCT26 34.00 P 0.00 0.00 0.00 3.00 +0.32 0 0 312 0
29OCT26 35.00 P 0.00 0.00 0.00 4.00 +0.32 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.00 +0.32 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.00 +0.32 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.02 +0.26 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.04 +0.23 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.02 +0.26 55 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.00 +0.24 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.02 +0.25 64 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.00 +0.24 0 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 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 31 0
27NOV26 29.00 P 0.14 0.14 0.12 0.14 +0.04 17 30 473 -30
27NOV26 30.00 P 0.27 0.34 0.27 0.35 +0.07 17 170 835 +170
27NOV26 31.00 P 0.00 0.00 0.00 0.74 +0.11 17 0 719 0
27NOV26 32.00 P 1.08 1.34 1.08 1.30 +0.13 16 30 621 +30
27NOV26 33.00 P 0.00 0.00 0.00 2.11 +0.26 17 0 505 0
27NOV26 34.00 P 0.00 0.00 0.00 3.01 +0.29 17 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 4.00 +0.32 0 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 5.00 +0.32 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.00 +0.32 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.02 +0.22 33 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.04 +0.23 38 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.02 +0.23 39 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.02 +0.24 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.01 +0.22 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 +0.03 17 0 339 0
30DEC26 29.00 P 0.21 0.21 0.21 0.26 +0.06 17 1 618 0
30DEC26 30.00 P 0.00 0.00 0.00 0.53 +0.10 17 0 311 0
30DEC26 31.00 P 0.80 0.80 0.75 0.93 +0.13 17 27 318 +16
30DEC26 32.00 P 1.34 1.51 1.26 1.52 +0.18 17 60 313 +45
30DEC26 33.00 P 1.98 2.23 1.98 2.29 +0.26 18 55 65 +8
30DEC26 34.00 P 0.00 0.00 0.00 3.07 +0.29 17 0 245 0
30DEC26 35.00 P 0.00 0.00 0.00 4.00 +0.31 0 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 5.00 +0.32 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.00 +0.32 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.02 +0.22 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.04 +0.23 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.02 +0.21 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.02 +0.21 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.01 +0.20 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.00 +0.19 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.00 +0.24 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.00 +0.19 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.02 +0.22 49 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 26 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 20 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 17 0 100 0
28JAN27 26.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.19 +0.04 17 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.38 +0.08 17 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.66 +0.09 17 0 177 0
28JAN27 31.00 P 0.00 0.00 0.00 1.08 +0.12 17 0 22 0
28JAN27 32.00 P 0.00 0.00 0.00 1.67 +0.19 18 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 2.33 +0.17 17 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 3.13 +0.27 17 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 4.03 +0.30 17 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 5.00 +0.32 0 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.00 +0.32 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.02 +0.21 25 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.04 +0.23 29 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.02 +0.21 30 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.00 +0.19 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.02 0.00 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.20 +0.03 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.36 +0.05 18 0 161 0
30MAR27 29.00 P 0.52 0.52 0.52 0.59 +0.06 18 20 276 0
30MAR27 30.00 P 0.00 0.00 0.00 0.93 +0.10 18 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 1.34 +0.12 18 0 40 0
30MAR27 32.00 P 0.00 0.00 0.00 1.89 +0.15 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 2.56 +0.17 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 3.29 +0.24 18 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.12 +0.26 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.03 +0.29 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 6.00 +0.32 0 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.02 +0.21 22 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 8.04 +0.23 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.02 +0.21 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.00 +0.19 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.02 +0.21 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.01 +0.20 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.00 +0.19 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.00 +0.19 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.00 +0.19 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JUN27 22.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.19 +0.03 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.32 +0.03 18 0 54 0
29JUN27 27.00 P 0.00 0.00 0.00 0.52 +0.06 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.74 +0.03 18 0 43 0
29JUN27 29.00 P 0.98 0.98 0.98 1.12 +0.12 18 4 13 -4
29JUN27 30.00 P 0.00 0.00 0.00 1.50 +0.12 18 0 121 0
29JUN27 31.00 P 0.00 0.00 0.00 1.96 +0.11 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.55 +0.16 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 3.21 +0.18 18 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.95 +0.22 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.72 +0.24 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.39 +0.10 16 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.26 +0.04 15 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.14 +0.02 14 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.06 +0.03 10 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.14 +0.17 18 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.09 +0.19 18 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.04 +0.20 18 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.01 +0.20 18 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.32 +0.02 19 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.49 +0.03 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.73 +0.05 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 1.02 +0.06 19 0 13 0
29SEP27 29.00 P 0.00 0.00 0.00 1.39 +0.07 19 0 20 0
29SEP27 30.00 P 1.77 1.77 1.77 1.84 +0.10 19 1 30 +1
29SEP27 31.00 P 0.00 0.00 0.00 2.35 +0.15 19 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 2.89 +0.14 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 3.53 +0.13 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 4.19 +0.13 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.87 +0.15 18 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 5.68 +0.18 18 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 6.51 +0.02 18 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 7.36 +0.02 18 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.24 +0.03 17 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.14 +0.04 16 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.09 +0.08 17 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.09 +0.15 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.04 +0.21 18 0 0 0
TOTAL PUT 580 12,297 +310
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$ 3.600
09OCT26 2.65 C 0.00 0.00 0.00 0.95 -0.11 0 0 0 0
09OCT26 2.70 C 0.00 0.00 0.00 0.90 -0.11 0 0 0 0
09OCT26 2.75 C 0.00 0.00 0.00 0.85 -0.11 0 0 0 0
09OCT26 2.80 C 0.00 0.00 0.00 0.80 -0.11 0 0 0 0
09OCT26 2.85 C 0.00 0.00 0.00 0.75 -0.11 0 0 0 0
09OCT26 2.90 C 0.00 0.00 0.00 0.70 -0.11 0 0 0 0
09OCT26 2.95 C 0.00 0.00 0.00 0.65 -0.11 0 0 0 0
09OCT26 3.00 C 0.00 0.00 0.00 0.60 -0.11 0 0 0 0
09OCT26 3.05 C 0.00 0.00 0.00 0.55 -0.11 0 0 0 0
09OCT26 3.10 C 0.00 0.00 0.00 0.50 -0.11 0 0 0 0
09OCT26 3.15 C 0.00 0.00 0.00 0.45 -0.11 0 0 0 0
09OCT26 3.20 C 0.00 0.00 0.00 0.40 -0.11 0 0 0 0
09OCT26 3.25 C 0.00 0.00 0.00 0.35 -0.11 0 0 0 0
09OCT26 3.30 C 0.00 0.00 0.00 0.30 -0.11 0 0 0 0
09OCT26 3.35 C 0.00 0.00 0.00 0.25 -0.11 0 0 0 0
09OCT26 3.40 C 0.00 0.00 0.00 0.20 -0.11 0 0 0 0
09OCT26 3.45 C 0.00 0.00 0.00 0.16 -0.10 74 0 0 0
09OCT26 3.50 C 0.00 0.00 0.00 0.11 -0.10 56 0 0 0
09OCT26 3.55 C 0.00 0.00 0.00 0.07 -0.10 53 0 0 0
09OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.09 53 0 0 0
09OCT26 3.65 C 0.00 0.00 0.00 0.03 -0.06 67 0 0 0
09OCT26 3.70 C 0.06 0.06 0.06 0.02 -0.04 73 1 101 +1
09OCT26 3.75 C 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
09OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.02 87 0 152 0
09OCT26 3.85 C 0.00 0.00 0.00 0.01 -0.01 102 0 250 0
09OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
09OCT26 3.95 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 4.05 C 0.00 0.00 0.00 0.01 0.00 154 0 150 0
09OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 178 0 100 0
09OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 200 0 45 0
09OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
09OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
16OCT26 2.65 C 0.00 0.00 0.00 0.95 -0.11 0 0 0 0
16OCT26 2.70 C 0.00 0.00 0.00 0.90 -0.11 0 0 0 0
16OCT26 2.75 C 0.00 0.00 0.00 0.85 -0.11 0 0 0 0
16OCT26 2.80 C 0.00 0.00 0.00 0.80 -0.11 0 0 0 0
16OCT26 2.85 C 0.00 0.00 0.00 0.75 -0.11 0 0 0 0
16OCT26 2.90 C 0.00 0.00 0.00 0.70 -0.11 0 0 0 0
16OCT26 2.95 C 0.00 0.00 0.00 0.65 -0.11 0 0 0 0
16OCT26 3.00 C 0.00 0.00 0.00 0.62 -0.09 91 0 0 0
16OCT26 3.05 C 0.00 0.00 0.00 0.56 -0.10 69 0 0 0
16OCT26 3.10 C 0.00 0.00 0.00 0.51 -0.10 64 0 0 0
16OCT26 3.15 C 0.00 0.00 0.00 0.46 -0.10 58 0 0 0
16OCT26 3.20 C 0.00 0.00 0.00 0.41 -0.10 53 0 0 0
16OCT26 3.25 C 0.00 0.00 0.00 0.37 -0.10 59 0 0 0
16OCT26 3.30 C 0.00 0.00 0.00 0.33 -0.09 61 0 0 0
16OCT26 3.35 C 0.00 0.00 0.00 0.29 -0.09 61 0 0 0
16OCT26 3.40 C 0.00 0.00 0.00 0.25 -0.08 59 0 0 0
16OCT26 3.45 C 0.00 0.00 0.00 0.21 -0.08 56 0 0 0
16OCT26 3.50 C 0.00 0.00 0.00 0.18 -0.08 58 0 0 0
16OCT26 3.55 C 0.00 0.00 0.00 0.15 -0.08 57 0 0 0
16OCT26 3.60 C 0.00 0.00 0.00 0.12 -0.07 55 0 0 0
16OCT26 3.65 C 0.00 0.00 0.00 0.10 -0.06 57 0 0 0
16OCT26 3.70 C 0.11 0.11 0.11 0.08 -0.05 56 150 150 +150
16OCT26 3.75 C 0.00 0.00 0.00 0.06 -0.05 55 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 0.05 -0.04 57 0 0 0
16OCT26 3.85 C 0.00 0.00 0.00 0.04 -0.04 57 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.03 57 0 10 0
16OCT26 3.95 C 0.00 0.00 0.00 0.02 -0.03 55 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.81 -0.10 55 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.72 -0.10 61 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.64 -0.08 67 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.54 -0.09 58 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.45 -0.08 54 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.37 -0.10 53 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.31 -0.08 56 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.24 -0.09 53 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.19 -0.07 54 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.15 -0.06 55 0 150 0
29OCT26 3.80 C 0.00 0.00 0.00 0.12 -0.05 57 0 190 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 -0.04 56 0 165 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 240 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 -0.03 57 0 102 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 -0.02 59 0 30 0
29OCT26 4.30 C 0.03 0.03 0.03 0.03 -0.01 59 150 165 +150
29OCT26 4.40 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 106 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 112 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 125 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 100 0
27NOV26 2.80 C 0.00 0.00 0.00 0.85 -0.08 57 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.77 -0.10 58 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.69 -0.08 58 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.61 -0.08 57 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.54 -0.10 57 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.48 -0.09 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.42 -0.07 58 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.36 -0.07 57 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.31 -0.07 57 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.28 -0.06 59 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.24 -0.05 59 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.20 -0.05 58 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.17 -0.05 58 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.14 -0.05 57 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.12 -0.04 58 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.10 -0.04 58 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.09 -0.03 59 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 -0.02 61 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 -0.03 58 0 3 0
27NOV26 4.70 C 0.06 0.06 0.06 0.05 -0.02 58 150 270 +150
27NOV26 4.80 C 0.00 0.00 0.00 0.04 -0.02 58 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 -0.02 57 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 200 0
27NOV26 5.25 C 0.03 0.03 0.03 0.01 -0.02 53 150 180 +150
27NOV26 5.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.91 -0.09 59 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 -0.07 58 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 -0.07 61 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 -0.08 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.64 -0.06 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 -0.09 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 -0.07 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.45 -0.08 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 -0.06 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 -0.06 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 -0.05 58 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 -0.05 58 0 30 0
30DEC26 4.00 C 0.25 0.25 0.25 0.25 -0.05 56 11 50 +11
30DEC26 4.10 C 0.00 0.00 0.00 0.23 -0.04 58 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.04 57 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.04 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.04 58 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 -0.03 58 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.03 57 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.02 58 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.02 59 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.02 60 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.02 57 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 59 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.95 -0.09 58 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.88 -0.08 59 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.81 -0.08 58 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.75 -0.06 59 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.69 -0.07 59 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.63 -0.07 58 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.57 -0.07 57 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.53 -0.06 59 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.48 -0.06 58 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.44 -0.05 58 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.40 -0.05 58 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.36 -0.05 58 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.33 -0.04 58 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.30 -0.04 58 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.27 -0.04 58 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.24 -0.04 58 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.22 -0.03 58 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.20 -0.03 58 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.18 -0.03 58 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.17 -0.02 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.04 -0.08 59 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 0.97 -0.09 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.91 -0.08 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.84 -0.09 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.80 -0.07 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.75 -0.07 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.68 -0.09 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 -0.04 59 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.60 -0.07 58 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.56 -0.07 58 0 40 0
30MAR27 3.80 C 0.00 0.00 0.00 0.53 -0.05 59 0 15 0
30MAR27 3.90 C 0.47 0.47 0.47 0.49 -0.06 59 15 30 +15
30MAR27 4.00 C 0.00 0.00 0.00 0.46 -0.05 59 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 -0.06 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 -0.04 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 -0.05 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.05 58 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 -0.04 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 -0.04 60 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.04 60 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 -0.05 58 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.04 58 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 -0.03 59 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 -0.03 59 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 -0.02 59 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 -0.01 60 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.02 59 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.01 60 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 165 0
29JUN27 2.80 C 0.00 0.00 0.00 1.14 -0.08 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.07 -0.09 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.02 -0.08 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.97 -0.08 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.90 -0.09 58 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.87 -0.07 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.82 -0.08 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.78 -0.07 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.72 -0.08 58 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.70 -0.06 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.65 -0.07 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.62 -0.07 59 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.59 -0.06 59 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.56 -0.06 59 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 -0.05 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.50 -0.05 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.47 -0.05 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.45 -0.04 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.43 -0.04 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.40 -0.05 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.38 -0.04 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.36 -0.04 60 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.34 -0.04 59 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.29 -0.04 59 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.26 -0.03 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.22 -0.04 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.19 -0.03 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.17 -0.03 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.15 -0.02 60 0 0 0
29JUN27 6.75 C 0.15 0.15 0.15 0.14 -0.01 61 4 10 +4
29JUN27 7.00 C 0.00 0.00 0.00 0.11 -0.02 59 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.22 -0.05 60 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.17 -0.08 60 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.12 -0.08 60 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.07 -0.08 60 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.02 -0.05 60 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.95 -0.07 58 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.91 -0.07 58 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.87 -0.07 58 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.83 -0.07 58 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.79 -0.07 58 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.76 -0.07 58 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.73 -0.06 59 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.69 -0.07 58 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.66 -0.08 58 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.64 -0.06 59 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.61 -0.06 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.60 -0.04 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.57 -0.06 60 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.55 -0.05 60 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.53 -0.03 60 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.50 -0.05 60 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.48 -0.05 60 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.46 -0.05 60 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.42 -0.04 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.38 -0.04 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.33 -0.05 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.30 -0.04 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.28 -0.04 61 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.25 -0.03 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.23 -0.02 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.21 -0.03 61 0 30 0
TOTAL CALL 631 8,451 +631
09OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
09OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
09OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
09OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
09OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
09OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
09OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
09OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
09OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
09OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 3.45 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 3.50 P 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
09OCT26 3.55 P 0.03 0.03 0.03 0.03 +0.01 68 45 45 +45
09OCT26 3.60 P 0.00 0.00 0.00 0.05 +0.02 66 0 110 0
09OCT26 3.65 P 0.05 0.05 0.05 0.08 +0.04 67 18 9 +9
09OCT26 3.70 P 0.12 0.12 0.12 0.11 +0.04 56 30 30 0
09OCT26 3.75 P 0.00 0.00 0.00 0.16 +0.07 72 0 0 0
09OCT26 3.80 P 0.00 0.00 0.00 0.20 +0.07 0 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.25 +0.08 0 0 0 0
09OCT26 3.90 P 0.00 0.00 0.00 0.30 +0.10 0 0 0 0
09OCT26 3.95 P 0.00 0.00 0.00 0.35 +0.09 0 0 0 0
09OCT26 4.00 P 0.00 0.00 0.00 0.40 +0.09 0 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.45 +0.09 0 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.50 +0.09 0 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.55 +0.09 0 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.60 +0.09 0 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.65 +0.10 0 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.70 +0.10 0 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.75 +0.10 0 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
09OCT26 4.45 P 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.95 +0.10 0 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
09OCT26 4.65 P 0.00 0.00 0.00 1.05 +0.10 0 0 0 0
09OCT26 4.70 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
09OCT26 4.75 P 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
09OCT26 4.80 P 0.00 0.00 0.00 1.20 +0.10 0 0 0 0
16OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 3.25 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
16OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
16OCT26 3.35 P 0.00 0.00 0.00 0.04 +0.02 62 0 0 0
16OCT26 3.40 P 0.00 0.00 0.00 0.05 +0.02 61 0 0 0
16OCT26 3.45 P 0.00 0.00 0.00 0.07 +0.03 63 0 0 0
16OCT26 3.50 P 0.00 0.00 0.00 0.08 +0.03 59 0 0 0
16OCT26 3.55 P 0.00 0.00 0.00 0.10 +0.03 58 0 0 0
16OCT26 3.60 P 0.00 0.00 0.00 0.13 +0.04 61 0 0 0
16OCT26 3.65 P 0.00 0.00 0.00 0.15 +0.04 58 0 150 0
16OCT26 3.70 P 0.00 0.00 0.00 0.19 +0.06 62 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.22 +0.06 61 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.25 +0.06 58 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.29 +0.07 59 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.33 +0.08 58 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.37 +0.08 56 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.42 +0.09 62 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.46 +0.09 57 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.51 +0.10 61 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.56 +0.10 65 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.60 +0.09 0 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.65 +0.10 0 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.70 +0.08 0 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.75 +0.10 0 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.95 +0.10 0 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 1.05 +0.10 0 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
16OCT26 4.75 P 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 58 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 +0.01 62 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 +0.01 57 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 +0.02 59 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.15 +0.04 58 0 133 0
29OCT26 3.60 P 0.00 0.00 0.00 0.20 +0.05 59 0 56 0
29OCT26 3.70 P 0.00 0.00 0.00 0.25 +0.04 57 0 932 0
29OCT26 3.80 P 0.00 0.00 0.00 0.32 +0.06 59 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.37 +0.05 52 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.45 +0.05 52 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.53 +0.06 51 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.62 +0.06 51 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.72 +0.09 57 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.81 +0.09 54 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.91 +0.10 59 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 1.00 +0.09 0 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 1.10 +0.08 0 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.20 +0.10 0 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.30 +0.10 0 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.40 +0.10 0 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.65 +0.10 0 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
27NOV26 3.00 P 0.08 0.08 0.08 0.08 +0.01 59 150 150 +150
27NOV26 3.10 P 0.00 0.00 0.00 0.11 +0.02 60 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.14 +0.02 60 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.17 +0.02 59 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.21 +0.02 59 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 +0.03 59 0 0 0
27NOV26 3.60 P 0.30 0.30 0.30 0.31 +0.04 59 30 45 +30
27NOV26 3.70 P 0.00 0.00 0.00 0.36 +0.04 58 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.42 +0.04 58 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.49 +0.05 59 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.54 +0.04 55 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.63 +0.06 58 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.71 +0.06 59 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.79 +0.07 59 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.87 +0.07 58 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.94 +0.05 53 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 1.04 +0.07 57 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.13 +0.08 56 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.23 +0.09 59 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.32 +0.09 58 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.40 +0.08 0 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.66 +0.10 62 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.02 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.02 59 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.02 59 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 +0.02 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.03 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 +0.03 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 +0.03 59 0 192 0
30DEC26 3.50 P 0.00 0.00 0.00 0.34 +0.04 59 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 +0.04 59 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 +0.05 59 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 +0.04 58 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 +0.04 58 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 +0.06 59 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.07 59 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 +0.07 58 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 +0.08 59 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 +0.06 56 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 +0.07 57 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.11 +0.09 60 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.18 +0.08 57 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.27 +0.08 58 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.36 +0.09 58 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.45 +0.09 58 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.68 +0.09 58 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.92 +0.10 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.16 +0.10 60 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.12 +0.02 58 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.16 +0.03 60 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.19 +0.03 60 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.22 +0.02 59 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.26 +0.03 59 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.31 +0.04 60 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.35 +0.03 59 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.40 +0.04 59 0 15 0
28JAN27 3.60 P 0.00 0.00 0.00 0.45 +0.04 59 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.51 +0.05 59 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.57 +0.05 59 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.61 +0.04 56 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.70 +0.06 59 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.76 +0.06 58 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.82 +0.05 56 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.89 +0.05 56 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.97 +0.06 56 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 1.07 +0.08 59 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.13 +0.06 56 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.23 +0.08 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 +0.02 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 +0.02 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 +0.03 59 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 +0.03 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 +0.04 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 +0.03 59 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 +0.03 59 0 71 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 +0.04 59 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 +0.05 59 0 15 0
30MAR27 3.70 P 0.00 0.00 0.00 0.62 +0.04 59 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.67 +0.04 58 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 +0.05 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.79 +0.04 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 +0.06 59 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 +0.06 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 +0.06 59 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.09 +0.07 59 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 +0.07 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 +0.06 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.32 +0.08 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.40 +0.08 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 +0.08 59 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 +0.06 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.77 +0.08 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.99 +0.08 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.22 +0.09 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.45 +0.09 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.68 +0.09 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.92 +0.10 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.41 +0.10 61 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 +0.01 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 +0.03 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.02 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.03 60 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 +0.03 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.53 +0.03 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.59 +0.04 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 +0.03 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.70 +0.04 59 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.76 +0.04 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.82 +0.04 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.89 +0.05 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.95 +0.04 59 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 1.01 +0.04 59 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.08 +0.04 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 +0.05 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.22 +0.05 59 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.30 +0.06 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.37 +0.05 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.45 +0.06 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.52 +0.05 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.60 +0.06 59 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.68 +0.06 59 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.88 +0.06 59 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.09 +0.07 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.31 +0.08 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.53 +0.08 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.75 +0.08 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.98 +0.09 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.21 +0.09 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.44 +0.09 59 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.40 +0.02 61 0 30 0
29SEP27 2.90 P 0.00 0.00 0.00 0.45 +0.02 61 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.50 +0.02 61 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.55 +0.02 61 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.60 +0.02 61 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.66 +0.03 62 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 +0.03 62 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.77 +0.03 62 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.83 +0.03 62 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.90 +0.04 62 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.96 +0.04 62 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.03 +0.04 62 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.09 +0.07 62 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.16 +0.04 62 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.20 +0.05 60 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.27 +0.05 60 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.34 +0.01 60 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.45 +0.05 63 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.48 +0.05 60 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.56 +0.05 60 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.64 +0.01 60 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.71 +0.05 60 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.83 +0.10 63 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.99 +0.06 60 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.19 +0.01 60 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.43 +0.05 63 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.65 +0.06 63 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.85 +0.09 62 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 3.05 +0.08 60 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.27 +0.03 59 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.53 +0.11 63 0 0 0
TOTAL PUT 273 12,262 +234
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$ 3.065
29OCT26 2.20 C 0.00 0.00 0.00 0.89 -0.06 97 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.79 -0.06 86 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.68 -0.07 65 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.59 -0.06 66 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.49 -0.07 56 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.32 -0.05 52 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.24 -0.05 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 13 0
29OCT26 3.10 C 0.00 0.00 0.00 0.12 -0.05 45 0 19 0
29OCT26 3.20 C 0.00 0.00 0.00 0.09 -0.04 48 0 31 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 -0.03 48 0 472 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 -0.02 48 0 54 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 105 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 -0.01 52 0 143 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.01 49 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 324 0
29OCT26 3.90 C 0.02 0.02 0.02 0.01 0.00 60 20 956 +20
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 676 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 79 0
29OCT26 4.20 C 0.01 0.01 0.01 0.01 0.00 74 30 8,713 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 110 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 94 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 98 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 113 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 121 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 170 0 19 0
27NOV26 2.20 C 0.00 0.00 0.00 0.89 -0.06 59 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.81 -0.04 65 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.70 -0.06 52 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.61 -0.06 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.52 -0.06 47 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.44 -0.06 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.37 -0.05 46 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.31 -0.06 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.24 -0.06 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.20 -0.04 46 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.16 -0.04 46 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 -0.03 47 0 51 0
27NOV26 3.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 43 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 -0.02 47 0 121 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 -0.01 49 0 5 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 -0.01 49 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.01 49 0 52 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 151 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 44 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.70 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 0.01 0.00 63 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 -0.06 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 -0.06 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.73 -0.06 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.65 -0.05 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.57 -0.05 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.49 -0.05 46 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.42 -0.05 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 -0.04 47 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 -0.04 47 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.03 47 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
30DEC26 3.60 C 0.14 0.14 0.14 0.11 -0.03 47 3 3 +3
30DEC26 3.70 C 0.13 0.13 0.13 0.09 -0.03 47 39 43 +37
30DEC26 3.80 C 0.10 0.10 0.10 0.07 -0.03 46 35 640 +35
30DEC26 3.90 C 0.08 0.08 0.08 0.06 -0.02 47 5 665 +5
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 283 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.02 47 0 101 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.02 46 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.02 44 0 135 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.02 41 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 353 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 190 0
28JAN27 2.20 C 0.00 0.00 0.00 0.93 -0.06 52 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.84 -0.06 49 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.76 -0.05 49 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.68 -0.05 48 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.60 -0.05 46 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.53 -0.05 46 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.47 -0.05 46 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.41 -0.04 46 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.23 -0.05 46 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.20 -0.04 46 0 4 0
28JAN27 3.50 C 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.98 -0.05 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.90 -0.05 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.82 -0.05 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 -0.05 49 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.68 -0.05 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.55 -0.05 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.50 -0.06 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 -0.05 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 -0.05 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.36 -0.05 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 -0.04 47 0 503 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.04 48 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.04 47 0 9 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.02 47 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.01 47 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 -0.01 47 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 -0.01 47 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 213 0
29JUN27 2.20 C 0.00 0.00 0.00 0.98 -0.08 53 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.90 -0.08 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.82 -0.08 50 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.75 -0.07 50 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.68 -0.07 49 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 -0.07 49 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.56 -0.06 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.51 -0.06 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 -0.05 48 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 -0.05 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 -0.04 47 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 -0.03 47 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 -0.02 47 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.02 48 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.02 47 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.02 47 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.06 -0.02 46 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 -0.02 45 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 21 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 -0.02 44 0 5 0
29JUN27 5.50 C 0.08 0.08 0.08 0.02 -0.02 43 2 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 -0.02 41 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN27 6.50 C 0.04 0.04 0.04 0.01 0.00 46 1 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 243 0
29SEP27 2.20 C 0.00 0.00 0.00 1.00 -0.07 54 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.92 -0.07 52 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.85 -0.07 51 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.78 -0.07 51 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.71 -0.07 49 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.65 -0.07 49 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.60 -0.06 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.55 -0.06 49 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.50 -0.06 48 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.46 -0.05 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.42 -0.05 48 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.32 -0.05 47 0 51 0
29SEP27 3.60 C 0.00 0.00 0.00 0.30 -0.04 48 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.25 -0.04 48 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.21 -0.03 48 0 165 0
29SEP27 4.10 C 0.00 0.00 0.00 0.19 -0.03 47 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.16 -0.03 47 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.13 -0.02 48 0 5 0
29SEP27 4.70 C 0.18 0.19 0.18 0.12 -0.02 48 3 322 +3
TOTAL CALL 138 28,798 +103
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 83 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 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 42 0 66 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 +0.02 44 0 508 0
29OCT26 3.00 P 0.08 0.08 0.08 0.10 +0.02 45 5 805 +5
29OCT26 3.10 P 0.00 0.00 0.00 0.15 +0.03 45 0 143 0
29OCT26 3.20 P 0.00 0.00 0.00 0.22 +0.06 48 0 1,254 0
29OCT26 3.30 P 0.00 0.00 0.00 0.29 +0.05 48 0 363 0
29OCT26 3.40 P 0.00 0.00 0.00 0.37 +0.06 48 0 104 0
29OCT26 3.50 P 0.00 0.00 0.00 0.46 +0.06 51 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.55 +0.06 51 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.64 +0.06 48 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.74 +0.06 53 0 61 0
29OCT26 3.90 P 0.85 0.86 0.85 0.86 +0.08 77 10 84 -6
29OCT26 4.00 P 0.00 0.00 0.00 0.94 +0.06 63 0 14 0
29OCT26 4.10 P 0.00 0.00 0.00 1.04 +0.06 68 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.14 +0.06 73 0 34 0
29OCT26 4.30 P 0.00 0.00 0.00 1.24 +0.06 77 0 832 0
29OCT26 4.40 P 0.00 0.00 0.00 1.34 +0.07 81 0 3 0
29OCT26 4.50 P 1.45 1.45 1.45 1.44 +0.07 85 30 0 -80
29OCT26 4.60 P 0.00 0.00 0.00 1.54 +0.07 89 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.64 +0.06 93 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.74 +0.07 97 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.84 +0.07 100 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.94 +0.06 104 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.19 +0.07 113 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.44 +0.07 121 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.69 +0.06 128 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.94 +0.06 135 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.19 +0.06 142 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.44 +0.06 148 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.69 +0.07 155 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.94 +0.07 161 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.19 +0.07 167 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.44 +0.07 172 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 45 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 0.00 45 0 50 0
27NOV26 2.80 P 0.08 0.08 0.08 0.09 +0.01 45 7 99 +7
27NOV26 2.90 P 0.00 0.00 0.00 0.12 +0.02 44 0 132 0
27NOV26 3.00 P 0.16 0.16 0.16 0.16 +0.02 43 5 310 +5
27NOV26 3.10 P 0.00 0.00 0.00 0.22 +0.03 45 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.28 +0.04 46 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.35 +0.05 47 0 215 0
27NOV26 3.40 P 0.00 0.00 0.00 0.42 +0.04 46 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.50 +0.05 47 0 441 0
27NOV26 3.60 P 0.55 0.55 0.55 0.59 +0.06 49 10 50 +10
27NOV26 3.70 P 0.00 0.00 0.00 0.67 +0.05 48 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.76 +0.05 48 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.86 +0.06 52 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.95 +0.06 51 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.04 +0.05 47 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 1.14 +0.05 50 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.24 +0.05 53 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.34 +0.06 56 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.44 +0.06 59 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.54 +0.06 62 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.64 +0.06 65 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.74 +0.07 67 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.84 +0.07 70 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.94 +0.06 72 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.19 +0.07 78 0 18 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 35 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 46 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.01 47 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.02 46 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
30DEC26 3.00 P 0.22 0.22 0.22 0.22 +0.01 45 10 169 +10
30DEC26 3.10 P 0.00 0.00 0.00 0.27 +0.03 44 0 62 0
30DEC26 3.20 P 0.00 0.00 0.00 0.34 +0.04 47 0 34 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 +0.04 46 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 +0.05 46 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 +0.04 47 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.62 +0.04 46 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 +0.05 48 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.79 +0.04 47 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 +0.05 48 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.05 48 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 +0.05 48 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 +0.04 47 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.25 +0.05 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.34 +0.04 46 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.45 +0.06 55 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.54 +0.05 51 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 +0.06 53 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.74 +0.06 55 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.84 +0.07 57 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.94 +0.06 59 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.19 +0.07 64 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.44 +0.07 69 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.69 +0.06 73 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.94 +0.06 77 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.19 +0.06 81 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.44 +0.06 84 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.69 +0.07 88 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.94 +0.07 91 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.19 +0.07 95 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.44 +0.07 98 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.69 +0.07 101 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.94 +0.07 104 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.19 +0.07 107 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.44 +0.07 109 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.69 +0.07 112 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.94 +0.07 115 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.19 +0.07 117 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.14 +0.02 46 0 70 0
28JAN27 2.80 P 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.21 +0.02 45 0 140 0
28JAN27 3.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 101 0
28JAN27 3.10 P 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.38 +0.04 46 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.44 +0.04 46 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.52 +0.06 48 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.58 +0.04 46 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.66 +0.04 47 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.74 +0.05 48 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.82 +0.04 48 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.91 +0.05 49 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.99 +0.04 48 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.08 +0.05 48 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 40 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 +0.02 46 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 +0.03 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 +0.03 47 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 +0.03 46 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 +0.03 47 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 +0.03 46 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.58 +0.04 47 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.64 +0.03 46 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.72 +0.03 47 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.80 +0.03 48 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.88 +0.04 48 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.95 +0.03 47 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.04 +0.04 48 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 +0.03 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.21 +0.04 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.29 +0.03 47 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.38 +0.04 47 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.47 +0.04 47 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.57 +0.05 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.66 +0.05 48 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.75 +0.04 47 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.85 +0.05 48 0 219 0
30MAR27 5.00 P 1.91 1.91 1.91 1.94 +0.05 46 10 153 +10
30MAR27 5.25 P 0.00 0.00 0.00 2.19 +0.06 49 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.44 +0.07 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.69 +0.06 56 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.94 +0.06 59 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.19 +0.06 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.44 +0.06 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.69 +0.07 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.94 +0.07 70 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.19 +0.07 72 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.44 +0.07 75 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.69 +0.07 77 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.94 +0.07 79 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.19 +0.07 82 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.44 +0.07 84 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.69 +0.07 86 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.94 +0.07 88 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.19 +0.07 90 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.28 +0.02 46 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.37 +0.02 45 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.43 +0.03 45 0 40 0
29JUN27 2.90 P 0.37 0.37 0.37 0.49 +0.03 45 15 23 +13
29JUN27 3.00 P 0.00 0.00 0.00 0.55 +0.04 45 0 69 0
29JUN27 3.10 P 0.00 0.00 0.00 0.61 +0.04 44 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.68 +0.04 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.75 +0.05 44 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.82 +0.05 44 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.89 +0.05 43 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 0.97 +0.05 43 0 31 0
29JUN27 3.70 P 0.00 0.00 0.00 1.04 +0.05 42 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.12 +0.05 41 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.20 +0.05 40 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.29 +0.06 41 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.37 +0.06 40 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.45 +0.06 38 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.54 +0.06 37 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.63 +0.07 37 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.71 +0.06 32 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 1.80 +0.06 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.16 +0.07 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.39 +0.07 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.62 +0.07 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.09 +0.08 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.79 +0.07 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 4.03 +0.08 0 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 4.40 +0.21 47 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.64 +0.21 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.89 +0.23 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.13 +0.23 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.38 +0.24 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.62 +0.24 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.87 +0.25 50 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.21 +0.01 46 0 1 0
29SEP27 2.30 P 0.00 0.00 0.00 0.25 +0.02 46 0 18 0
29SEP27 2.40 P 0.00 0.00 0.00 0.29 +0.02 46 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.39 +0.03 46 0 10 0
29SEP27 2.70 P 0.00 0.00 0.00 0.44 +0.03 46 0 37 0
29SEP27 2.80 P 0.00 0.00 0.00 0.49 +0.03 45 0 22 0
29SEP27 2.90 P 0.00 0.00 0.00 0.55 +0.03 45 0 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.61 +0.03 45 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.68 +0.04 45 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.74 +0.03 45 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.81 +0.04 45 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.88 +0.04 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.95 +0.04 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.02 +0.04 43 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.10 +0.05 43 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.18 +0.05 43 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.26 +0.05 43 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.33 +0.05 42 0 27 0
29SEP27 4.10 P 0.00 0.00 0.00 1.42 +0.06 42 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.50 +0.05 41 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.58 +0.05 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.67 +0.06 40 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.75 +0.06 38 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.84 +0.06 38 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.92 +0.05 35 0 0 0
TOTAL PUT 102 13,749 -26
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$ 44.820
29OCT26 34.00 C 0.00 0.00 0.00 10.88 +0.59 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.89 +0.42 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.89 +0.60 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.89 +0.60 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.90 +0.60 29 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.91 +0.59 27 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.95 +0.58 28 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.02 +0.56 28 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.15 +0.51 28 0 58 0
29OCT26 43.00 C 2.36 2.36 2.36 2.38 +0.47 28 1 75 -1
29OCT26 44.00 C 0.00 0.00 0.00 1.71 +0.38 28 0 234 0
29OCT26 45.00 C 1.49 1.49 1.43 1.17 +0.29 28 81 253 -17
29OCT26 46.00 C 0.95 1.08 0.85 0.75 +0.21 28 267 589 +158
29OCT26 47.00 C 0.70 0.70 0.58 0.48 +0.17 28 50 244 -10
29OCT26 48.00 C 0.30 0.30 0.30 0.28 +0.11 28 4 231 +4
29OCT26 49.00 C 0.25 0.25 0.25 0.16 +0.07 28 2 348 0
29OCT26 50.00 C 0.12 0.12 0.12 0.08 +0.03 28 1 144 0
29OCT26 52.50 C 0.05 0.05 0.05 0.02 +0.01 30 5 137 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 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 58 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 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 9.91 +0.44 33 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.92 +0.42 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.18 +0.82 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.97 +0.56 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.04 +0.54 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.15 +0.51 31 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.32 +0.47 31 0 20 0
27NOV26 42.00 C 0.00 0.00 0.00 3.57 +0.43 32 0 43 0
27NOV26 43.00 C 0.00 0.00 0.00 2.89 +0.29 31 0 40 0
27NOV26 44.00 C 0.00 0.00 0.00 2.34 +0.29 32 0 114 0
27NOV26 45.00 C 2.18 2.18 2.10 1.82 +0.23 32 60 129 +8
27NOV26 46.00 C 1.70 1.72 1.70 1.41 +0.20 32 45 190 +18
27NOV26 47.00 C 1.32 1.32 1.32 1.07 +0.16 32 15 98 0
27NOV26 48.00 C 0.00 0.00 0.00 0.82 +0.15 32 0 125 0
27NOV26 49.00 C 0.79 0.79 0.79 0.60 +0.11 32 5 176 0
27NOV26 50.00 C 0.51 0.60 0.51 0.44 +0.09 32 25 289 +25
27NOV26 52.50 C 0.00 0.00 0.00 0.19 +0.04 32 0 292 0
27NOV26 55.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 174 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 80 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.91 +0.42 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.92 +0.40 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.95 +0.38 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.18 +0.72 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.09 +0.51 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.22 +0.47 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.41 +0.42 32 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 4.67 +0.38 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 4.00 +0.34 32 0 28 0
30DEC26 43.00 C 0.00 0.00 0.00 3.45 +0.27 32 0 2 0
30DEC26 44.00 C 3.04 3.04 3.04 2.91 +0.23 32 24 77 +24
30DEC26 45.00 C 0.00 0.00 0.00 2.43 +0.19 32 0 75 0
30DEC26 46.00 C 2.13 2.13 2.06 2.05 +0.19 32 24 42 +3
30DEC26 47.00 C 1.89 1.89 1.71 1.67 +0.13 32 255 263 +130
30DEC26 48.00 C 1.46 1.62 1.46 1.38 +0.13 32 2 66 +2
30DEC26 49.00 C 1.23 1.23 1.23 1.12 +0.10 32 2 108 +2
30DEC26 50.00 C 1.11 1.15 1.11 0.90 +0.08 32 3 219 0
30DEC26 52.50 C 0.00 0.00 0.00 0.51 +0.05 32 0 145 0
30DEC26 55.00 C 0.43 0.43 0.41 0.28 +0.03 32 176 1,530 +176
30DEC26 57.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 46 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 0.00 32 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 0.00 32 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28JAN27 35.00 C 0.00 0.00 0.00 10.28 +0.65 43 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.32 +0.56 40 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.41 +0.77 39 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.32 +0.48 33 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.53 +0.45 33 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.81 +0.43 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.13 +0.38 33 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.51 +0.35 33 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 4.00 +0.28 33 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 3.49 +0.26 34 0 31 0
28JAN27 45.00 C 3.35 3.35 3.35 3.04 +0.24 33 10 74 +5
28JAN27 46.00 C 2.95 2.95 2.92 2.61 +0.19 33 20 55 +20
28JAN27 47.00 C 0.00 0.00 0.00 2.25 +0.18 33 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 1.95 +0.18 34 0 15 0
28JAN27 49.00 C 1.97 1.97 1.77 1.65 +0.15 33 2 16 +1
28JAN27 50.00 C 1.71 1.71 1.71 1.41 +0.14 33 2 2 +2
28JAN27 52.50 C 0.00 0.00 0.00 0.91 +0.10 33 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 0.57 +0.06 33 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.35 +0.04 33 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.17 +0.29 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.33 +0.28 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.53 +0.27 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.77 +0.30 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.28 +0.73 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.38 +0.50 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.72 +0.46 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.14 +0.46 35 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 5.56 +0.42 35 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 5.12 +0.49 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.58 +0.41 35 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.11 +0.31 35 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 3.78 +0.34 36 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 3.32 +0.24 35 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 2.97 +0.24 35 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.66 +0.22 35 0 138 0
30MAR27 50.00 C 2.53 2.53 2.53 2.43 +0.29 35 15 251 +15
30MAR27 52.50 C 2.03 2.03 1.93 1.80 +0.23 35 24 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.33 +0.20 35 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.96 +0.17 35 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.69 +0.13 35 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 +0.08 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 +0.05 35 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 +0.04 35 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 +0.04 35 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.89 +0.18 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.15 +0.17 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.43 +0.49 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.03 +0.47 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 9.09 +0.20 35 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 8.70 +0.43 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.11 +0.65 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.52 +0.62 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.78 +0.38 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.40 +0.50 36 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.90 +0.44 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.43 +0.29 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.05 +0.30 36 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 4.65 +0.26 36 0 300 0
29JUN27 48.00 C 4.63 4.63 4.63 4.25 +0.22 36 15 15 0
29JUN27 49.00 C 4.27 4.27 4.27 3.91 +0.23 36 15 17 +15
29JUN27 50.00 C 3.94 3.94 3.94 3.61 +0.22 36 15 31 +15
29JUN27 52.50 C 0.00 0.00 0.00 2.92 +0.21 36 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 2.35 +0.19 36 0 93 0
29JUN27 57.50 C 2.17 2.17 2.17 1.87 +0.15 36 1 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.47 +0.11 36 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 1.17 +0.11 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.93 +0.09 36 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.72 +0.07 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.55 +0.04 35 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.44 +0.04 36 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.35 +0.05 36 0 19 0
29SEP27 35.00 C 0.00 0.00 0.00 11.95 +0.57 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.27 +0.56 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.60 +0.50 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.00 +0.47 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.46 +0.47 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.92 +0.47 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.40 +0.44 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.93 +0.43 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.46 +0.43 37 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 7.00 +0.39 37 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 6.61 +0.40 37 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 6.21 +0.39 37 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 5.82 +0.38 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 5.47 +0.35 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.15 +0.35 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.83 +0.36 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.11 +0.30 37 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.47 +0.27 37 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.96 +0.25 37 0 15 0
29SEP27 60.00 C 2.30 2.30 2.30 2.49 +0.21 38 1 16 +1
29SEP27 62.50 C 0.00 0.00 0.00 2.12 +0.21 38 0 0 0
29SEP27 65.00 C 1.65 1.65 1.65 1.78 +0.17 38 2 7 +1
29SEP27 67.50 C 0.00 0.00 0.00 1.51 +0.17 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.26 +0.06 38 0 1 0
29SEP27 72.50 C 1.05 1.05 1.05 1.11 +0.16 38 2 12 +2
TOTAL CALL 1,171 12,866 +599
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 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 38 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 26 0
29OCT26 40.00 P 0.10 0.10 0.10 0.06 -0.02 29 50 111 +50
29OCT26 41.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 113 0
29OCT26 42.00 P 0.25 0.25 0.20 0.26 -0.08 28 38 137 -10
29OCT26 43.00 P 0.44 0.49 0.37 0.49 -0.13 28 43 136 -14
29OCT26 44.00 P 0.72 0.79 0.68 0.84 -0.17 29 75 295 +43
29OCT26 45.00 P 1.38 1.38 0.90 1.29 -0.28 28 144 187 -36
29OCT26 46.00 P 1.57 1.75 1.38 1.81 -0.42 27 89 235 +23
29OCT26 47.00 P 0.00 0.00 0.00 2.58 -0.37 28 0 248 0
29OCT26 48.00 P 0.00 0.00 0.00 3.37 -0.47 27 0 137 0
29OCT26 49.00 P 4.30 4.30 4.15 4.25 -0.56 27 20 80 0
29OCT26 50.00 P 0.00 0.00 0.00 5.21 -0.57 28 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 7.68 -0.60 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.18 -0.60 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.68 -0.60 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.18 -0.60 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.68 -0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.18 -0.60 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.68 -0.60 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.18 -0.60 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.68 -0.60 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.24 -0.07 32 0 35 0
27NOV26 39.00 P 0.00 0.00 0.00 0.38 -0.10 32 0 39 0
27NOV26 40.00 P 0.52 0.55 0.52 0.57 -0.14 32 21 66 +6
27NOV26 41.00 P 0.00 0.00 0.00 0.83 -0.15 32 0 36 0
27NOV26 42.00 P 0.00 0.00 0.00 1.16 -0.15 32 0 67 0
27NOV26 43.00 P 1.44 1.44 1.44 1.57 -0.17 32 10 92 +10
27NOV26 44.00 P 1.77 1.77 1.65 2.00 -0.24 32 2 159 -1
27NOV26 45.00 P 2.50 2.54 2.38 2.54 -0.28 31 31 221 +7
27NOV26 46.00 P 2.82 2.82 2.82 3.18 -0.40 32 15 229 -15
27NOV26 47.00 P 3.70 3.70 3.70 3.87 -0.44 31 5 102 0
27NOV26 48.00 P 0.00 0.00 0.00 4.62 -0.47 31 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 5.38 -0.47 30 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 6.28 -0.52 31 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 8.34 -0.77 0 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 10.95 -0.40 32 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 13.31 -0.69 0 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 15.71 -0.77 0 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 18.38 -0.59 35 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.87 -0.60 33 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.28 -0.68 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.86 -0.59 43 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 28.35 -0.60 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 -0.06 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.26 -0.08 32 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.38 -0.10 32 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.54 -0.14 32 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.74 -0.19 32 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.00 -0.18 32 0 28 0
30DEC26 41.00 P 0.00 0.00 0.00 1.31 -0.19 32 0 31 0
30DEC26 42.00 P 1.51 1.69 1.51 1.66 -0.22 32 239 265 +181
30DEC26 43.00 P 1.98 2.10 1.98 2.07 -0.25 32 8 1,126 +1
30DEC26 44.00 P 0.00 0.00 0.00 2.63 -0.21 33 0 60 0
30DEC26 45.00 P 2.94 2.94 2.91 3.08 -0.34 31 26 135 +8
30DEC26 46.00 P 0.00 0.00 0.00 3.68 -0.37 31 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 4.23 -0.59 30 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 5.07 -0.48 32 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 5.83 -0.50 32 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 6.63 -0.52 32 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 8.64 -0.68 29 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 10.95 -0.69 26 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.46 -0.59 32 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 15.72 -0.78 0 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 18.38 -0.60 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.87 -0.60 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.36 -0.60 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.86 -0.59 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.35 -0.60 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.53 -0.91 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.34 -0.59 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.83 -0.60 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.33 -0.59 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.82 -0.59 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.32 -0.59 54 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.35 -0.06 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.49 -0.09 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.66 -0.11 33 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.87 -0.11 33 0 3 0
28JAN27 39.00 P 0.00 0.00 0.00 1.06 -0.17 32 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.40 -0.14 33 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.73 -0.17 33 0 4 0
28JAN27 42.00 P 0.00 0.00 0.00 2.08 -0.23 32 0 11 0
28JAN27 43.00 P 0.00 0.00 0.00 2.54 -0.23 33 0 16 0
28JAN27 44.00 P 0.00 0.00 0.00 3.03 -0.26 33 0 36 0
28JAN27 45.00 P 0.00 0.00 0.00 3.57 -0.30 32 0 20 0
28JAN27 46.00 P 0.00 0.00 0.00 4.16 -0.33 32 0 10 0
28JAN27 47.00 P 0.00 0.00 0.00 4.77 -0.47 32 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 5.53 -0.42 33 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.24 -0.45 33 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.01 -0.46 33 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.89 -0.58 30 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.10 -0.61 29 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.46 -0.59 29 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.72 -0.83 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.64 -0.03 35 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.82 -0.05 35 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.02 -0.07 35 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.21 -0.12 34 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.46 -0.15 34 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 1.80 -0.12 35 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 2.12 -0.15 34 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.50 -0.17 34 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.91 -0.19 34 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.37 -0.20 34 0 61 0
30MAR27 44.00 P 0.00 0.00 0.00 3.87 -0.34 34 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.39 -0.28 34 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.99 -0.36 34 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 5.60 -0.40 34 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 6.36 -0.30 35 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.84 -0.54 33 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.59 -0.49 33 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 9.44 -0.57 32 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 11.73 -0.44 35 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 13.92 -0.48 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.95 -0.77 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.38 -0.72 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.96 -0.57 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.36 -0.62 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.88 -0.58 35 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.36 -0.59 35 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 30.85 -0.59 36 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.34 -0.59 35 0 0 0
29JUN27 34.00 P 1.16 1.16 1.16 1.18 -0.08 36 1 9 +1
29JUN27 35.00 P 0.00 0.00 0.00 1.42 -0.07 36 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.70 -0.06 36 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.00 -0.07 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.22 -0.25 35 0 2 0
29JUN27 39.00 P 2.54 2.57 2.54 2.59 -0.16 35 3 5 +3
29JUN27 40.00 P 0.00 0.00 0.00 3.00 -0.15 35 0 9 0
29JUN27 41.00 P 3.30 3.38 3.30 3.38 -0.21 35 11 19 +4
29JUN27 42.00 P 3.82 3.82 3.82 3.82 -0.21 35 15 27 +15
29JUN27 43.00 P 0.00 0.00 0.00 4.31 -0.22 35 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.77 -0.28 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.37 -0.25 35 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.93 -0.57 35 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.56 -0.28 35 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 7.20 -0.25 35 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.76 -0.39 34 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.43 -0.42 34 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.24 -0.48 34 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 12.15 -0.60 34 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 14.24 -0.62 34 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 16.60 -0.51 35 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 18.68 -0.69 33 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.98 -0.74 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.54 -0.57 35 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.96 -0.57 35 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.40 -0.59 35 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.85 -0.61 34 0 0 0
29SEP27 35.00 P 2.41 2.41 2.41 2.24 -0.08 39 1 3 +1
29SEP27 36.00 P 0.00 0.00 0.00 2.59 -0.08 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.94 -0.09 39 0 4 0
29SEP27 38.00 P 0.00 0.00 0.00 3.32 -0.12 39 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 3.75 -0.12 39 0 1 0
29SEP27 40.00 P 4.30 4.30 4.30 4.18 -0.12 39 3 10 0
29SEP27 41.00 P 0.00 0.00 0.00 4.64 -0.16 39 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 5.15 -0.16 39 0 16 0
29SEP27 43.00 P 0.00 0.00 0.00 5.67 -0.16 39 0 8 0
29SEP27 44.00 P 0.00 0.00 0.00 6.19 -0.21 39 0 6 0
29SEP27 45.00 P 0.00 0.00 0.00 6.79 -0.20 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.39 -0.20 39 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.99 -0.23 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.64 -0.25 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.31 -0.26 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.99 -0.26 40 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.80 -0.31 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 13.70 -0.35 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 15.74 -0.37 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.84 -0.42 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.05 -0.44 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.30 -0.49 43 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.53 -0.57 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.77 -0.63 44 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 29.02 -0.65 44 0 0 0
TOTAL PUT 850 10,809 +277
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$ 40.440
29OCT26 29.00 C 0.00 0.00 0.00 11.49 +0.67 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.49 +0.67 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.48 +0.66 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.48 +0.66 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.47 +0.64 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.49 +0.65 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.52 +0.66 28 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 4.54 +0.63 26 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 3.61 +0.59 27 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 2.74 +0.52 27 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 1.97 +0.43 27 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 1.30 +0.29 26 0 141 0
29OCT26 41.00 C 0.68 0.83 0.68 0.82 +0.22 26 87 201 +76
29OCT26 42.00 C 0.31 0.46 0.31 0.49 +0.14 27 15 146 +15
29OCT26 43.00 C 0.00 0.00 0.00 0.27 +0.08 27 0 123 0
29OCT26 44.00 C 0.00 0.00 0.00 0.15 +0.05 28 0 151 0
29OCT26 45.00 C 0.07 0.08 0.07 0.07 +0.02 27 31 159 +31
29OCT26 46.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 171 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 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 11.57 +0.68 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.49 +0.59 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.59 +0.68 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.56 +0.74 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.51 +0.67 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.68 +0.64 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.76 +0.62 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.89 +0.59 29 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 4.07 +0.55 29 0 7 0
27NOV26 38.00 C 3.30 3.30 3.30 3.33 +0.49 29 5 44 0
27NOV26 39.00 C 0.00 0.00 0.00 2.67 +0.43 29 0 46 0
27NOV26 40.00 C 1.90 1.90 1.90 2.03 +0.33 28 15 123 +13
27NOV26 41.00 C 0.00 0.00 0.00 1.56 +0.29 29 0 63 0
27NOV26 42.00 C 0.94 1.00 0.94 1.17 +0.25 29 107 167 +107
27NOV26 43.00 C 0.66 0.75 0.66 0.86 +0.20 29 6 88 +2
27NOV26 44.00 C 0.50 0.60 0.50 0.62 +0.14 29 11 37 +9
27NOV26 45.00 C 0.38 0.38 0.38 0.43 +0.10 29 30 108 +30
27NOV26 46.00 C 0.31 0.31 0.31 0.30 +0.08 29 60 115 +53
27NOV26 47.00 C 0.20 0.20 0.20 0.20 +0.05 29 15 45 +15
27NOV26 48.00 C 0.00 0.00 0.00 0.14 +0.04 29 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 +0.03 29 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 16 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.60 +0.71 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.63 +0.72 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.66 +0.69 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.71 +0.68 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.74 +0.62 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.93 +0.61 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.07 +0.58 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.26 +0.55 29 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 4.51 +0.52 29 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.81 +0.44 29 0 36 0
30DEC26 39.00 C 0.00 0.00 0.00 3.09 +0.31 28 0 79 0
30DEC26 40.00 C 2.19 2.47 2.19 2.56 +0.32 28 17 79 +15
30DEC26 41.00 C 1.97 2.03 1.97 2.08 +0.25 28 18 62 +3
30DEC26 42.00 C 1.61 1.61 1.61 1.68 +0.22 28 15 51 +15
30DEC26 43.00 C 1.10 1.10 1.10 1.34 +0.21 28 15 67 -15
30DEC26 44.00 C 0.86 0.86 0.86 1.05 +0.16 29 2 47 -2
30DEC26 45.00 C 0.67 0.67 0.67 0.82 +0.13 29 2 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.63 +0.10 29 0 96 0
30DEC26 47.00 C 0.00 0.00 0.00 0.50 +0.11 29 0 16 0
30DEC26 48.00 C 0.00 0.00 0.00 0.38 +0.09 29 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 +0.06 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.21 +0.05 29 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28JAN27 30.00 C 0.00 0.00 0.00 10.76 +0.65 25 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 9.79 +0.63 25 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 8.87 +0.60 26 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.99 +0.59 28 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 7.18 +0.59 29 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 6.36 +0.56 29 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 5.59 +0.53 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 4.87 +0.49 29 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 4.21 +0.44 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 3.51 +0.31 28 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 2.97 +0.28 28 0 1 0
28JAN27 41.00 C 2.46 2.46 2.46 2.50 +0.25 28 15 15 +15
28JAN27 42.00 C 0.00 0.00 0.00 2.09 +0.23 28 0 15 0
28JAN27 43.00 C 1.46 1.46 1.46 1.73 +0.20 29 15 0 -15
28JAN27 44.00 C 0.00 0.00 0.00 1.43 +0.18 29 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.17 +0.14 29 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.96 +0.13 29 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.78 +0.12 29 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.63 +0.11 29 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.48 +0.09 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.08 +0.67 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.16 +0.65 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.29 +0.64 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.42 +0.60 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.60 +0.58 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.79 +0.54 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.03 +0.55 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.31 +0.51 30 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.64 +0.48 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.03 +0.40 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.40 +0.32 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.88 +0.30 30 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.40 +0.25 30 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 2.98 +0.25 30 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.59 +0.23 30 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.25 +0.20 30 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.95 +0.18 30 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.69 +0.17 30 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.46 +0.15 30 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.27 +0.15 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.10 +0.18 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.91 +0.13 30 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.60 +0.09 30 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.40 +0.07 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 12.47 +0.66 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.61 +0.64 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.75 +0.58 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.97 +0.59 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.17 +0.55 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.40 +0.52 33 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.67 +0.50 33 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.98 +0.66 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.14 +0.42 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.55 +0.39 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.00 +0.36 30 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 4.50 +0.34 30 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 4.02 +0.30 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.60 +0.27 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.21 +0.26 30 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.86 +0.23 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.54 +0.22 30 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.30 +0.18 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.05 +0.18 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.80 +0.20 31 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.54 +0.13 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.35 +0.12 30 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.97 +0.08 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.70 +0.07 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.49 +0.03 30 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.35 +0.03 30 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.71 +0.64 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.87 +0.59 35 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.10 +0.58 35 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.35 +0.56 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.62 +0.52 34 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.94 +0.51 34 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.29 +0.49 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.67 +0.50 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.08 +0.46 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.54 +0.46 34 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 5.99 +0.41 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.51 +0.38 33 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 5.06 +0.38 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.64 +0.34 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 4.27 +0.34 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.90 +0.33 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.56 +0.28 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.26 +0.27 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.97 +0.26 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.71 +0.23 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.48 +0.29 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.19 +0.22 32 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.74 +0.18 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.36 +0.13 32 0 3 0
TOTAL CALL 481 4,140 +367
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29OCT26 35.00 P 0.06 0.06 0.03 0.02 -0.01 29 38 142 +31
29OCT26 36.00 P 0.00 0.00 0.00 0.04 -0.04 27 0 75 0
29OCT26 37.00 P 0.16 0.16 0.16 0.10 -0.09 27 22 102 -6
29OCT26 38.00 P 0.45 0.45 0.30 0.24 -0.16 27 21 612 -5
29OCT26 39.00 P 0.71 0.71 0.52 0.47 -0.27 27 8 94 -4
29OCT26 40.00 P 0.91 1.00 0.87 0.85 -0.34 28 50 128 -26
29OCT26 41.00 P 0.00 0.00 0.00 1.38 -0.46 28 0 177 0
29OCT26 42.00 P 2.09 2.12 2.09 2.05 -0.48 29 16 83 +16
29OCT26 43.00 P 0.00 0.00 0.00 2.77 -0.60 27 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 3.65 -0.64 27 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 4.58 -0.67 27 0 111 0
29OCT26 46.00 P 0.00 0.00 0.00 5.56 -0.68 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 6.57 -0.87 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.58 -0.86 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.66 -0.78 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.58 -0.86 46 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.08 -0.85 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.58 -0.77 64 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.06 -0.88 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.58 -0.86 78 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.08 -0.85 85 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 0.00 31 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 53 0
27NOV26 34.00 P 0.15 0.15 0.15 0.10 -0.03 30 6 7 +6
27NOV26 35.00 P 0.25 0.25 0.25 0.18 -0.05 30 1 70 -1
27NOV26 36.00 P 0.36 0.37 0.36 0.30 -0.09 30 45 98 +23
27NOV26 37.00 P 0.00 0.00 0.00 0.48 -0.14 30 0 66 0
27NOV26 38.00 P 0.76 0.76 0.76 0.75 -0.18 30 2 42 0
27NOV26 39.00 P 1.10 1.10 1.10 1.10 -0.21 30 1 92 0
27NOV26 40.00 P 0.00 0.00 0.00 1.53 -0.25 30 0 76 0
27NOV26 41.00 P 2.08 2.08 2.08 2.06 -0.29 30 15 61 +15
27NOV26 42.00 P 2.63 2.63 2.63 2.68 -0.34 31 29 86 +11
27NOV26 43.00 P 0.00 0.00 0.00 3.29 -0.47 29 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.04 -0.52 29 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 4.86 -0.57 29 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 5.73 -0.60 29 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 6.65 -0.81 29 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 7.74 -0.70 36 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 8.70 -0.74 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.73 -0.71 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.23 -0.71 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.63 -0.81 50 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.13 -0.81 55 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.73 -0.71 67 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 22.23 -0.71 73 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 31 0
30DEC26 33.00 P 0.25 0.25 0.25 0.16 -0.04 29 5 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.25 -0.07 29 0 42 0
30DEC26 35.00 P 0.00 0.00 0.00 0.39 -0.10 29 0 70 0
30DEC26 36.00 P 0.77 0.77 0.59 0.58 -0.13 29 17 333 +1
30DEC26 37.00 P 0.00 0.00 0.00 0.83 -0.17 30 0 171 0
30DEC26 38.00 P 0.00 0.00 0.00 1.14 -0.20 30 0 147 0
30DEC26 39.00 P 0.00 0.00 0.00 1.52 -0.23 30 0 42 0
30DEC26 40.00 P 2.02 2.02 2.02 1.98 -0.25 30 15 48 0
30DEC26 41.00 P 0.00 0.00 0.00 2.51 -0.28 30 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 3.11 -0.30 30 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.67 -0.44 29 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 4.38 -0.49 29 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 5.15 -0.52 29 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.97 -0.55 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.83 -0.75 29 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 7.87 -0.62 33 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 8.76 -0.69 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.74 -0.70 35 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.23 -0.71 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.67 -0.77 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.17 -0.77 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.73 -0.71 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.23 -0.71 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.71 -0.69 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.20 -0.70 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.68 -0.73 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.16 -0.74 71 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.28 -0.07 29 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.42 -0.09 29 0 15 0
28JAN27 35.00 P 0.76 0.76 0.76 0.60 -0.12 30 2 15 0
28JAN27 36.00 P 1.01 1.01 1.01 0.83 -0.14 30 1 1 +1
28JAN27 37.00 P 1.32 1.32 1.32 1.11 -0.17 30 15 40 0
28JAN27 38.00 P 0.00 0.00 0.00 1.45 -0.19 30 0 101 0
28JAN27 39.00 P 0.00 0.00 0.00 1.85 -0.22 30 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 2.33 -0.23 30 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 2.86 -0.25 30 0 0 0
28JAN27 42.00 P 3.40 3.40 3.40 3.45 -0.29 30 1 1 +1
28JAN27 43.00 P 0.00 0.00 0.00 3.98 -0.43 29 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 4.67 -0.46 29 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 5.41 -0.50 29 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 6.19 -0.66 29 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 7.14 -0.57 31 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 8.00 -0.59 32 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 8.89 -0.62 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.23 -0.05 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.34 -0.06 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.47 -0.07 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.64 -0.10 31 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 0.83 -0.13 31 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.09 -0.14 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 1.38 -0.16 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.71 -0.17 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.11 -0.16 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.54 -0.17 31 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 3.00 -0.20 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.52 -0.22 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.09 -0.30 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.76 -0.26 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.28 -0.43 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.10 -0.46 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.84 -0.49 32 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 7.60 -0.52 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.41 -0.53 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.23 -0.56 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.10 -0.58 32 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 12.32 -0.65 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.68 -0.76 33 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 17.17 -0.77 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.73 -0.71 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.23 -0.71 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.71 -0.70 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.20 -0.71 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.68 -0.73 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.46 -0.10 30 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.61 -0.12 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.78 -0.12 30 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 0.98 -0.20 30 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.27 -0.18 31 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.56 -0.22 31 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.89 -0.25 31 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.27 -0.24 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.68 -0.24 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.14 -0.23 31 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 3.52 -0.36 30 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 4.13 -0.32 31 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 4.67 -0.34 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.25 -0.36 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.85 -0.40 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.51 -0.42 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.19 -0.43 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.90 -0.44 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.63 -0.47 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.39 -0.48 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.16 -0.51 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.97 -0.52 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.04 -0.56 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.22 -0.59 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.43 -0.63 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.73 -0.71 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.23 -0.71 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.89 -0.06 33 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 1.06 -0.15 32 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.35 -0.12 33 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.60 -0.11 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.89 -0.12 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.21 -0.12 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.56 -0.14 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.93 -0.17 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.31 -0.24 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.78 -0.24 32 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 4.25 -0.28 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.77 -0.30 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.32 -0.30 31 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 5.88 -0.35 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.50 -0.35 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 7.12 -0.37 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.77 -0.40 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.46 -0.42 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.16 -0.46 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.92 -0.45 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.67 -0.48 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.55 -0.39 31 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.47 -0.52 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.58 -0.54 30 0 0 0
TOTAL PUT 310 5,891 +63
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$ 27.000
09OCT26 18.25 C 0.00 0.00 0.00 8.75 -0.16 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 8.50 -0.16 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 8.25 -0.16 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 8.00 -0.16 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 7.75 -0.16 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 7.50 -0.16 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 7.25 -0.16 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 7.00 -0.16 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 6.50 -0.16 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 6.00 -0.16 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 5.50 -0.16 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 5.00 -0.16 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 4.50 -0.16 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 4.00 -0.16 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 3.50 -0.16 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 3.00 -0.16 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 2.50 -0.17 0 0 18 0
09OCT26 25.00 C 0.00 0.00 0.00 2.00 -0.17 0 0 0 0
09OCT26 25.50 C 1.71 1.71 1.65 1.53 -0.21 71 40 40 +40
09OCT26 26.00 C 1.23 1.23 1.17 1.04 -0.23 56 38 38 +38
09OCT26 26.50 C 0.79 0.79 0.79 0.60 -0.26 50 23 38 +23
09OCT26 27.00 C 0.00 0.00 0.00 0.29 -0.24 51 0 130 0
09OCT26 27.50 C 0.00 0.00 0.00 0.11 -0.18 51 0 150 0
09OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.10 55 0 246 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 -0.05 55 0 45 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 100 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 109 0 23 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 8.76 -0.16 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 8.51 -0.16 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 8.26 -0.16 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 8.01 -0.17 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.76 -0.17 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.51 -0.17 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.26 -0.17 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 7.01 -0.17 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.51 -0.17 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 6.02 -0.16 68 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.52 -0.16 62 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 5.02 -0.16 56 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.52 -0.16 50 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 4.03 -0.16 52 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.54 -0.16 50 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 3.06 -0.17 49 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.60 -0.17 50 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 2.16 -0.17 49 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 1.75 -0.23 49 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 1.38 -0.22 48 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 1.06 -0.20 48 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.79 -0.18 48 0 0 0
16OCT26 27.50 C 0.69 0.69 0.60 0.57 -0.16 48 54 54 +54
16OCT26 28.00 C 0.00 0.00 0.00 0.40 -0.13 49 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.28 -0.10 49 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.19 -0.07 50 0 14 0
16OCT26 29.50 C 0.14 0.14 0.14 0.12 -0.05 49 10 10 +10
16OCT26 30.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 10 0
16OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 18.02 -0.16 158 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.77 -0.16 152 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.52 -0.16 146 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.27 -0.16 140 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.02 -0.16 133 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.52 -0.16 116 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.02 -0.16 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.52 -0.16 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.02 -0.16 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.52 -0.16 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.02 -0.17 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.53 -0.16 106 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.03 -0.16 99 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.53 -0.16 91 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.03 -0.16 84 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.53 -0.16 75 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.03 -0.16 62 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.53 -0.16 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.03 -0.16 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.53 -0.16 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.03 -0.17 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.53 -0.17 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.04 -0.16 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.54 -0.16 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.04 -0.16 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.05 -0.17 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.08 -0.17 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.14 -0.17 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.26 -0.18 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.46 -0.18 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 1.78 -0.18 46 0 127 0
29OCT26 27.00 C 1.37 1.37 1.37 1.24 -0.18 47 30 224 +30
29OCT26 28.00 C 0.92 0.92 0.92 0.82 -0.15 47 75 97 +75
29OCT26 29.00 C 0.62 0.63 0.62 0.52 -0.13 47 90 170 +90
29OCT26 30.00 C 0.00 0.00 0.00 0.32 -0.09 47 0 314 0
29OCT26 31.00 C 0.00 0.00 0.00 0.18 -0.07 47 0 324 0
29OCT26 32.00 C 0.00 0.00 0.00 0.10 -0.05 47 0 265 0
29OCT26 33.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.04 -0.16 81 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.79 -0.16 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.54 -0.16 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.29 -0.16 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.04 -0.17 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.55 -0.16 89 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.05 -0.16 78 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.55 -0.16 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.05 -0.16 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.56 -0.16 76 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.06 -0.16 68 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.56 -0.16 53 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.06 -0.16 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.56 -0.17 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.07 -0.16 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.57 -0.16 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.08 -0.16 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.58 -0.16 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.09 -0.16 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.60 -0.16 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.11 -0.16 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.62 -0.16 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.14 -0.16 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.67 -0.16 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.20 -0.16 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.30 -0.16 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.44 -0.15 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.64 -0.15 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.91 -0.14 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.25 -0.13 52 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.66 -0.12 52 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 2.15 -0.16 52 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.72 -0.16 52 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 1.35 -0.14 52 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 1.09 -0.08 53 0 192 0
27NOV26 31.00 C 0.00 0.00 0.00 0.85 -0.06 53 0 208 0
27NOV26 32.00 C 0.00 0.00 0.00 0.65 -0.05 53 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.49 -0.05 53 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.37 -0.04 53 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.28 -0.03 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.21 -0.02 53 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.15 -0.02 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 0.00 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.05 0.00 54 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 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
30DEC26 9.00 C 0.00 0.00 0.00 18.07 -0.16 81 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.82 -0.16 75 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.57 -0.16 62 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.32 -0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.07 -0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.58 -0.16 68 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.08 -0.16 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.58 -0.17 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.09 -0.16 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.59 -0.16 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.10 -0.16 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.60 -0.16 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.11 -0.16 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.62 -0.16 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.13 -0.16 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.64 -0.16 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.15 -0.16 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.67 -0.16 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.19 -0.16 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.72 -0.16 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.25 -0.16 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.79 -0.16 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.34 -0.16 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.89 -0.17 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.46 -0.16 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.62 -0.17 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.84 -0.16 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.11 -0.16 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.44 -0.15 52 0 0 0
30DEC26 25.00 C 3.75 3.75 3.75 3.95 -0.03 55 2 0 -2
30DEC26 26.00 C 0.00 0.00 0.00 3.28 -0.20 52 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.79 -0.17 52 0 253 0
30DEC26 28.00 C 0.00 0.00 0.00 2.36 -0.17 52 0 457 0
30DEC26 29.00 C 2.07 2.07 2.07 2.00 -0.15 52 51 141 +51
30DEC26 30.00 C 1.76 1.76 1.76 1.69 -0.12 53 55 233 +55
30DEC26 31.00 C 0.00 0.00 0.00 1.43 -0.10 53 0 812 0
30DEC26 32.00 C 0.00 0.00 0.00 1.18 -0.09 53 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 -0.08 53 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.80 -0.07 53 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.66 -0.06 53 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 -0.05 52 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 -0.06 52 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.29 -0.03 53 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 -0.03 52 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 0.00 53 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 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 18.09 -0.16 62 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.84 -0.16 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.59 -0.17 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.35 -0.16 64 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.10 -0.16 57 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.60 -0.17 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.11 -0.16 52 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.62 -0.16 58 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.12 -0.16 47 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.63 -0.16 52 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.14 -0.16 53 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.65 -0.16 53 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.16 -0.16 52 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.68 -0.16 53 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.19 -0.17 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.72 -0.16 53 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.24 -0.17 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.77 -0.17 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.31 -0.17 53 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.85 -0.17 52 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.41 -0.16 53 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.97 -0.16 53 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.54 -0.16 53 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 8.12 -0.16 53 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.70 -0.17 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.92 -0.16 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.18 -0.16 53 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.49 -0.16 53 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.86 -0.16 53 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.28 -0.15 53 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.75 -0.18 53 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.28 -0.16 53 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 2.85 -0.16 53 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 2.48 -0.14 53 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.15 -0.13 53 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.86 -0.12 53 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.61 -0.11 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.39 -0.10 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.19 -0.09 53 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 1.02 -0.08 53 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.84 -0.07 53 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.71 -0.07 53 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.60 -0.06 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.51 -0.05 53 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.45 -0.03 53 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.38 -0.03 53 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.31 -0.03 53 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 18.14 -0.16 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.89 -0.16 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.65 -0.16 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.40 -0.16 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.16 -0.16 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.67 -0.16 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.18 -0.16 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.70 -0.16 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.21 -0.16 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.73 -0.16 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.25 -0.16 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.78 -0.16 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.31 -0.16 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.85 -0.16 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.39 -0.16 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.94 -0.15 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.49 -0.16 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.05 -0.16 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.62 -0.16 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.20 -0.15 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.79 -0.15 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.38 -0.16 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.99 -0.15 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.61 -0.15 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.23 -0.15 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.52 -0.14 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.85 -0.14 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.22 -0.14 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.64 -0.13 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.10 -0.13 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.62 -0.17 54 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 4.16 -0.17 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.75 -0.15 54 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 3.37 -0.14 54 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 3.03 -0.14 54 0 16 0
30MAR27 31.00 C 2.79 2.79 2.79 2.72 -0.13 54 15 15 +15
30MAR27 32.00 C 2.54 2.54 2.48 2.44 -0.12 54 45 45 +45
30MAR27 33.00 C 0.00 0.00 0.00 2.20 -0.10 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.98 -0.08 54 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.76 -0.08 54 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.53 -0.06 53 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.36 -0.06 53 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.21 -0.06 53 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 1.08 -0.05 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.96 -0.05 53 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.85 -0.05 53 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.78 -0.02 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.67 -0.04 53 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.62 -0.01 54 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.53 -0.03 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.47 -0.03 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.42 -0.03 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.37 -0.03 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.33 -0.02 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.29 -0.02 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.22 -0.01 53 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 -0.01 53 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 18.23 -0.16 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.99 -0.16 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.75 -0.16 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.51 -0.16 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.27 -0.16 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.80 -0.16 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.33 -0.16 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.86 -0.16 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.40 -0.16 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.94 -0.16 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.49 -0.16 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.05 -0.16 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.61 -0.16 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.18 -0.16 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.75 -0.17 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.34 -0.16 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.93 -0.16 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.53 -0.17 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.14 -0.16 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.76 -0.16 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.39 -0.16 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.02 -0.17 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.67 -0.16 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.32 -0.17 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.99 -0.16 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.35 -0.15 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.74 -0.16 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.17 -0.16 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.64 -0.15 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.14 -0.15 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.68 -0.14 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.24 -0.14 54 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.94 -0.06 55 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 4.55 -0.05 55 0 480 0
29JUN27 30.00 C 0.00 0.00 0.00 4.12 -0.13 54 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.80 -0.12 54 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.61 -0.07 56 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 3.23 -0.11 54 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 2.97 -0.11 54 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.74 -0.11 54 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 2.53 -0.10 54 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.33 -0.09 54 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.14 -0.10 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.97 -0.09 54 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.82 -0.08 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.68 -0.08 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.54 -0.08 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.42 -0.08 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.31 -0.07 54 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.21 -0.06 54 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.11 -0.07 54 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.03 -0.06 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.98 -0.02 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.90 -0.03 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.83 -0.03 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.68 -0.05 55 0 60 0
29JUN27 55.00 C 0.00 0.00 0.00 0.56 -0.04 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.46 -0.03 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 -0.03 55 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.31 -0.03 55 0 150 0
29JUN27 65.00 C 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 -0.02 55 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.34 -0.16 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 18.10 -0.17 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.87 -0.17 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.64 -0.17 55 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.41 -0.17 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.96 -0.16 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.51 -0.17 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.06 -0.17 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.62 -0.18 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.19 -0.18 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.77 -0.17 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.35 -0.18 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.94 -0.18 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.54 -0.18 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.14 -0.18 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.76 -0.18 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.38 -0.18 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.01 -0.19 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.65 -0.19 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.30 -0.18 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.96 -0.18 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.62 -0.19 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.29 -0.19 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.98 -0.18 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.67 -0.18 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.07 -0.19 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.51 -0.19 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.98 -0.19 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.48 -0.19 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.01 -0.19 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.70 -0.17 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.26 -0.18 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.87 -0.19 56 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 5.52 -0.16 56 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 5.17 -0.16 56 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 4.84 -0.18 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.56 -0.09 56 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 4.28 -0.10 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.01 -0.11 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.76 -0.13 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.52 -0.14 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.20 -0.15 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.00 -0.15 55 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.82 -0.14 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.64 -0.14 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.48 -0.13 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.32 -0.13 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.18 -0.12 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.05 -0.12 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.92 -0.12 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.80 -0.12 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.69 -0.11 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.59 -0.11 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.50 -0.10 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.41 -0.09 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.21 -0.08 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.04 -0.08 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.89 -0.08 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.77 -0.07 55 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.66 -0.06 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.57 -0.06 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.50 -0.05 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.43 -0.05 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.37 -0.05 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.33 -0.04 55 0 0 0
TOTAL CALL 528 15,413 +524
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 193 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 15 0
09OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.04 53 0 70 0
09OCT26 26.50 P 0.00 0.00 0.00 0.10 -0.06 50 0 122 0
09OCT26 27.00 P 0.26 0.30 0.26 0.30 -0.04 53 38 23 +23
09OCT26 27.50 P 0.51 0.51 0.51 0.62 +0.02 54 26 41 +26
09OCT26 28.00 P 0.86 0.86 0.86 1.04 +0.10 56 19 109 +19
09OCT26 28.50 P 1.39 1.39 1.39 1.51 +0.12 57 18 30 0
09OCT26 29.00 P 1.91 1.96 1.85 2.00 +0.14 0 102 102 +102
09OCT26 29.50 P 0.00 0.00 0.00 2.50 +0.16 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 3.00 +0.16 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 3.50 +0.16 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 4.00 +0.16 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 4.50 +0.16 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 5.00 +0.16 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 5.50 +0.16 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 6.00 +0.16 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 6.50 +0.16 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 7.00 +0.16 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 7.50 +0.16 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 8.00 +0.16 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 8.50 +0.16 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 9.00 +0.16 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 9.50 +0.16 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 10.00 +0.16 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 10.50 +0.16 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 11.00 +0.16 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 11.50 +0.16 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 356 0
16OCT26 25.50 P 0.21 0.21 0.20 0.23 0.00 49 554 878 +554
16OCT26 26.00 P 0.00 0.00 0.00 0.36 0.00 48 0 0 0
16OCT26 26.50 P 0.47 0.47 0.47 0.55 +0.02 49 50 10 -30
16OCT26 27.00 P 0.74 0.74 0.67 0.78 +0.04 49 74 74 +74
16OCT26 27.50 P 0.84 0.84 0.84 1.07 +0.08 50 32 32 +32
16OCT26 28.00 P 0.00 0.00 0.00 1.39 +0.09 49 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 1.73 +0.09 47 0 0 0
16OCT26 29.00 P 2.11 2.11 2.11 2.15 +0.14 48 20 20 +20
16OCT26 29.50 P 0.00 0.00 0.00 2.60 +0.11 49 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 3.06 +0.13 50 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.53 +0.14 49 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 4.01 +0.14 47 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.50 +0.15 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 5.00 +0.15 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.50 +0.16 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 6.00 +0.16 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.50 +0.16 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 7.00 +0.16 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.50 +0.16 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 8.00 +0.16 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.50 +0.16 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 9.00 +0.16 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.50 +0.16 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 10.00 +0.16 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 160 0
29OCT26 24.00 P 0.00 0.00 0.00 0.22 -0.01 47 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.43 -0.01 47 0 219 0
29OCT26 26.00 P 0.73 0.73 0.73 0.74 +0.01 46 100 853 +100
29OCT26 27.00 P 0.00 0.00 0.00 1.18 +0.01 46 0 174 0
29OCT26 28.00 P 0.00 0.00 0.00 1.77 +0.06 46 0 183 0
29OCT26 29.00 P 0.00 0.00 0.00 2.47 +0.05 46 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.27 +0.08 47 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 4.14 +0.10 47 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 5.06 +0.12 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.02 +0.14 46 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 7.00 +0.15 0 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 8.00 +0.16 0 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 9.00 +0.16 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.00 +0.16 0 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 11.00 +0.16 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.00 +0.16 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.00 +0.16 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.00 +0.16 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.00 +0.16 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.00 +0.16 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.00 +0.16 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.00 +0.16 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.00 +0.16 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.00 +0.16 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.00 +0.16 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.00 +0.16 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.00 +0.16 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.50 +0.16 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.00 +0.16 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.50 +0.16 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.00 +0.16 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.50 +0.16 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.00 +0.16 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.50 +0.16 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.00 +0.16 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.50 +0.16 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.00 +0.16 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 0.00 113 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 105 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 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 91 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 75 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 0.00 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.21 0.00 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.36 +0.01 53 0 743 0
27NOV26 23.00 P 0.00 0.00 0.00 0.56 +0.02 53 0 846 0
27NOV26 24.00 P 0.00 0.00 0.00 0.81 +0.02 53 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.13 +0.03 52 0 79 0
27NOV26 26.00 P 1.52 1.52 1.52 1.56 +0.06 53 4 150 +4
27NOV26 27.00 P 0.00 0.00 0.00 2.05 +0.07 53 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 2.62 +0.09 53 0 289 0
27NOV26 29.00 P 0.00 0.00 0.00 3.25 +0.10 52 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 3.96 +0.09 52 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.72 +0.11 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.52 +0.11 52 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.37 +0.12 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.26 +0.13 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.17 +0.13 52 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 9.11 +0.15 52 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 10.06 +0.15 52 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 11.03 +0.15 52 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 12.01 +0.15 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.00 +0.15 0 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 14.00 +0.16 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.00 +0.16 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.00 +0.16 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.00 +0.16 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.00 +0.16 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.00 +0.16 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.00 +0.16 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.00 +0.16 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.00 +0.16 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.00 +0.16 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.50 +0.16 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.00 +0.16 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.50 +0.16 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.00 +0.16 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.50 +0.16 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.00 +0.16 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.50 +0.16 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.00 +0.16 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.50 +0.16 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.00 +0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 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 78 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 0.02 +0.01 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 0.00 52 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 0.00 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 0.00 53 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.96 +0.01 53 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 +0.02 52 0 243 0
30DEC26 25.00 P 0.00 0.00 0.00 1.66 +0.04 52 0 250 0
30DEC26 26.00 P 0.00 0.00 0.00 2.10 +0.04 52 0 280 0
30DEC26 27.00 P 0.00 0.00 0.00 2.61 +0.06 52 0 396 0
30DEC26 28.00 P 0.00 0.00 0.00 3.18 +0.07 52 0 102 0
30DEC26 29.00 P 0.00 0.00 0.00 3.79 +0.08 52 0 154 0
30DEC26 30.00 P 0.00 0.00 0.00 4.47 +0.06 52 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.20 +0.07 52 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.96 +0.08 52 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.75 +0.08 52 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.60 +0.10 52 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.45 +0.10 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.34 +0.11 52 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 10.25 +0.12 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.18 +0.13 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.12 +0.13 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.08 +0.14 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.05 +0.15 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.02 +0.14 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.01 +0.15 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.00 +0.15 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.00 +0.16 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.00 +0.16 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.00 +0.16 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.00 +0.16 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.00 +0.16 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.00 +0.16 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.50 +0.16 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.00 +0.16 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.50 +0.16 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.00 +0.16 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.50 +0.16 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.00 +0.16 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.50 +0.16 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.00 +0.16 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.50 +0.16 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.00 +0.16 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 0.02 +0.01 54 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.36 +0.01 53 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.43 0.00 53 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.74 0.00 53 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.99 +0.02 53 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.27 +0.03 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.63 +0.04 53 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 2.03 +0.04 52 0 47 0
28JAN27 26.00 P 0.00 0.00 0.00 2.50 +0.06 52 0 39 0
28JAN27 27.00 P 0.00 0.00 0.00 3.02 +0.07 53 0 105 0
28JAN27 28.00 P 0.00 0.00 0.00 3.59 +0.08 52 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 4.20 +0.10 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.88 +0.04 53 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.58 +0.05 53 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.32 +0.06 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.10 +0.08 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.89 +0.07 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.73 +0.09 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.58 +0.09 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.47 +0.11 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.36 +0.11 53 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.28 +0.12 53 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.21 +0.13 53 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.15 +0.13 53 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.10 +0.13 52 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.07 +0.14 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.04 +0.15 53 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.02 +0.15 53 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.01 +0.16 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.00 +0.16 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.00 +0.16 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.00 +0.16 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.00 +0.16 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.50 +0.16 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.00 +0.16 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.50 +0.16 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.00 +0.16 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.50 +0.16 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.00 +0.16 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.50 +0.16 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 51 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 0.04 -0.01 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.01 53 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 0.13 +0.01 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 0.00 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 0.00 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 0.00 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 0.00 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 0.00 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 0.00 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 +0.01 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 +0.02 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.71 +0.01 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.84 +0.03 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.96 +0.01 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.24 +0.02 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.54 +0.03 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.89 +0.03 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.29 +0.05 53 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 2.73 +0.05 53 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.22 +0.06 53 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 3.75 +0.07 53 0 51 0
30MAR27 28.00 P 0.00 0.00 0.00 4.32 +0.08 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.96 +0.12 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.62 +0.07 53 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.29 +0.07 53 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 7.01 +0.08 53 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.75 +0.08 53 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.51 +0.10 53 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.31 +0.10 53 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 10.11 +0.09 53 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.95 +0.11 53 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.81 +0.11 53 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 12.67 +0.11 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.56 +0.12 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.47 +0.13 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.37 +0.12 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.30 +0.13 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.24 +0.14 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.18 +0.14 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.13 +0.14 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.10 +0.15 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.07 +0.15 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.04 +0.15 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.02 +0.15 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.50 +0.16 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.00 +0.16 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.50 +0.16 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.00 +0.16 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.50 +0.16 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.00 +0.16 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.50 +0.16 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.00 +0.16 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.50 +0.16 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.00 +0.16 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 0.00 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 +0.01 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 0.00 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 0.00 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.41 0.00 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.48 0.00 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.57 0.00 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.66 0.00 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.75 0.00 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.87 0.00 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.98 -0.03 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.10 -0.04 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.24 0.00 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.39 0.00 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 0.00 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.87 -0.02 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.23 -0.02 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.67 +0.02 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.06 +0.02 54 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.53 +0.01 53 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 4.04 +0.02 53 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.56 -0.01 53 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.27 +0.02 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.88 +0.03 54 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.52 +0.04 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.20 +0.04 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.88 +0.04 54 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.60 +0.05 54 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.35 +0.06 54 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 10.10 +0.05 54 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.88 +0.07 54 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.69 +0.08 54 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.50 +0.07 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.32 +0.08 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.17 +0.09 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.03 +0.09 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.90 +0.09 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.78 +0.10 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.68 +0.11 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.59 +0.11 54 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.50 +0.11 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.41 +0.11 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.35 +0.12 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.29 +0.12 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.23 +0.12 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.62 +0.13 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.06 +0.15 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.51 +0.15 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.00 +0.16 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.50 +0.16 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.00 +0.16 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.50 +0.16 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.00 +0.16 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.50 +0.16 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.00 +0.16 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 -0.02 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 -0.01 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.37 -0.01 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.51 -0.01 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.60 -0.02 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.69 -0.02 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.80 0.00 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.90 -0.02 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.02 -0.02 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.14 -0.02 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.26 -0.03 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.42 -0.02 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.57 -0.03 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.73 -0.02 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.89 -0.02 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.08 -0.02 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.44 -0.02 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.84 +0.01 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.26 +0.01 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.76 +0.01 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.26 +0.01 54 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 4.79 +0.01 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.36 +0.02 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.90 -0.03 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.52 -0.03 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.17 -0.03 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.92 +0.04 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.62 0.00 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.31 -0.01 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.04 +0.02 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.79 +0.01 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.55 +0.01 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.32 +0.01 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.11 +0.03 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.93 +0.03 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.75 +0.03 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.58 +0.04 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.41 +0.04 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.28 +0.05 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.15 +0.05 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.03 +0.06 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.91 +0.06 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.80 +0.07 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.71 +0.08 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.62 +0.07 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.54 +0.08 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.86 +0.09 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.24 +0.11 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.63 +0.11 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.06 +0.13 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.52 +0.14 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.00 +0.15 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.50 +0.16 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.00 +0.16 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.50 +0.16 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.00 +0.16 0 0 0 0
TOTAL PUT 1,037 14,355 +924
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 186.500
09OCT26 142.00 C 0.00 0.00 0.00 44.80 -2.00 279 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 43.51 -2.29 0 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 42.78 -2.07 263 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 41.78 -2.08 257 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 40.80 -2.06 254 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 39.78 -2.02 245 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 38.81 -2.05 244 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 37.62 -2.21 202 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 36.51 -2.30 0 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 34.01 -2.30 0 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 31.62 -1.91 170 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 29.13 -1.90 160 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 26.51 -2.02 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 24.01 -2.02 0 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 21.51 -2.02 0 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 19.01 -2.02 0 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 16.52 -2.01 63 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 14.02 -2.01 54 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 11.52 -2.01 45 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 9.02 -2.03 35 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 6.55 -2.06 35 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 4.20 -2.22 34 0 15 0
09OCT26 185.00 C 0.00 0.00 0.00 2.17 -2.07 32 0 41 0
09OCT26 187.50 C 3.00 3.00 3.00 0.89 -1.65 33 1 50 +1
09OCT26 190.00 C 1.38 1.38 0.38 0.27 -1.09 34 8 99 -5
09OCT26 192.50 C 0.41 0.41 0.09 0.06 -0.58 35 18 116 +3
09OCT26 195.00 C 0.21 0.21 0.21 0.01 -0.24 35 15 150 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.08 44 0 196 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 114 0
09OCT26 202.50 C 0.03 0.04 0.03 0.01 0.00 61 19 67 -19
09OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 71 0
09OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
09OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 94 0
09OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
09OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
09OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 42.78 -2.07 87 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 41.78 -2.08 85 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 40.80 -2.06 84 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 39.78 -2.02 81 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 38.81 -2.05 81 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 38.23 -1.60 97 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 36.61 -2.20 48 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 34.11 -2.20 42 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 31.62 -1.91 45 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 29.13 -2.00 44 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 26.62 -2.01 36 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 24.12 -2.01 32 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 21.63 -2.01 32 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 19.16 -2.00 33 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 16.71 -2.00 32 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 14.31 -1.98 32 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 12.00 -1.93 32 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 9.81 -1.86 32 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 7.80 -1.76 32 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 5.83 -1.82 30 0 0 0
16OCT26 185.00 C 6.40 6.40 6.40 4.33 -1.62 31 1 2 +1
16OCT26 187.50 C 5.10 5.10 2.98 3.10 -1.34 31 2 2 +2
16OCT26 190.00 C 3.11 3.11 2.06 2.14 -1.09 32 48 84 +29
16OCT26 192.50 C 2.40 2.40 1.50 1.41 -0.87 32 22 20 +5
16OCT26 195.00 C 1.58 1.58 0.86 0.89 -0.67 32 5 41 -1
16OCT26 197.50 C 1.18 1.18 1.12 0.57 -0.45 32 10 65 +6
16OCT26 200.00 C 0.45 0.45 0.40 0.33 -0.31 32 39 41 +19
16OCT26 202.50 C 0.42 0.42 0.41 0.18 -0.21 32 20 51 +20
16OCT26 205.00 C 0.00 0.00 0.00 0.10 -0.13 33 0 5 0
16OCT26 207.50 C 0.00 0.00 0.00 0.05 -0.08 32 0 0 0
16OCT26 210.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
16OCT26 212.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 15 0
16OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 30.01 -1.34 50 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 26.92 -1.96 32 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 24.50 -1.94 32 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 22.13 -1.90 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 19.82 -1.85 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 17.58 -1.78 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 15.43 -1.71 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 13.40 -1.61 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 11.50 -1.50 32 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 9.75 -1.37 32 0 129 0
29OCT26 182.50 C 8.30 8.30 7.69 7.92 -1.48 31 3 48 -1
29OCT26 185.00 C 7.98 8.13 6.80 6.54 -1.12 31 8 128 -6
29OCT26 187.50 C 6.68 6.68 6.68 5.33 -1.10 31 5 483 +5
29OCT26 190.00 C 5.26 5.26 5.26 4.28 -0.98 31 1 335 -1
29OCT26 192.50 C 4.15 4.24 3.32 3.39 -0.76 31 28 265 +26
29OCT26 195.00 C 3.37 3.37 3.37 2.64 -0.65 31 1 227 0
29OCT26 197.50 C 2.32 2.32 2.32 2.03 -0.59 32 12 271 +12
29OCT26 200.00 C 2.20 2.20 1.80 1.54 -0.46 32 12 313 -10
29OCT26 205.00 C 0.97 1.01 0.89 0.85 -0.28 32 56 709 -2
29OCT26 210.00 C 0.75 0.81 0.50 0.47 -0.12 32 147 769 +62
29OCT26 215.00 C 0.00 0.00 0.00 0.23 -0.07 32 0 573 0
29OCT26 220.00 C 0.24 0.24 0.24 0.11 -0.03 32 4 607 0
29OCT26 225.00 C 0.20 0.20 0.15 0.05 -0.02 32 4 234 0
29OCT26 230.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 401 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 643 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
27NOV26 157.50 C 0.00 0.00 0.00 30.87 -1.91 37 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 28.70 -1.79 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 26.60 -1.74 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 24.56 -1.69 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 22.60 -1.64 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 20.73 -1.57 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.93 -1.51 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 17.23 -1.44 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 15.63 -1.36 37 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 13.69 -1.72 35 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 12.32 -1.44 35 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 11.05 -1.31 36 0 138 0
27NOV26 187.50 C 0.00 0.00 0.00 9.87 -1.19 36 0 315 0
27NOV26 190.00 C 10.21 10.21 9.11 8.78 -1.08 36 6 124 0
27NOV26 192.50 C 9.33 9.33 8.05 7.78 -1.03 36 4 119 +2
27NOV26 195.00 C 8.30 8.30 7.10 6.87 -0.94 36 2 125 -1
27NOV26 197.50 C 0.00 0.00 0.00 6.04 -0.81 36 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 5.30 -0.74 36 0 143 0
27NOV26 205.00 C 0.00 0.00 0.00 4.03 -0.62 36 0 137 0
27NOV26 210.00 C 0.00 0.00 0.00 3.02 -0.52 36 0 335 0
27NOV26 215.00 C 2.41 2.41 2.38 2.23 -0.45 36 68 439 +57
27NOV26 220.00 C 2.20 2.20 1.68 1.69 -0.32 37 16 609 +12
27NOV26 225.00 C 1.60 1.60 1.34 1.24 -0.21 37 65 1,031 +15
27NOV26 230.00 C 1.15 1.15 1.15 0.88 -0.16 37 15 707 0
27NOV26 235.00 C 0.00 0.00 0.00 0.62 -0.12 37 0 94 0
27NOV26 240.00 C 0.00 0.00 0.00 0.43 -0.09 37 0 147 0
27NOV26 245.00 C 0.00 0.00 0.00 0.30 -0.06 37 0 33 0
27NOV26 250.00 C 0.00 0.00 0.00 0.20 -0.05 37 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 41.35 -1.41 42 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 39.08 -1.40 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 36.83 -1.42 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.56 -1.49 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 32.38 -1.54 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.81 -1.81 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.82 -1.77 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.94 -1.73 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.07 -1.72 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 22.36 -1.62 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 20.66 -1.61 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.09 -1.49 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 17.58 -1.48 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 16.13 -1.42 35 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 14.55 -1.60 34 0 122 0
30DEC26 185.00 C 0.00 0.00 0.00 13.29 -1.49 35 0 181 0
30DEC26 187.50 C 0.00 0.00 0.00 12.10 -1.43 34 0 121 0
30DEC26 190.00 C 0.00 0.00 0.00 10.98 -1.55 34 0 121 0
30DEC26 192.50 C 0.00 0.00 0.00 9.97 -1.27 35 0 233 0
30DEC26 195.00 C 0.00 0.00 0.00 9.15 -1.07 35 0 282 0
30DEC26 197.50 C 9.48 9.48 8.35 8.10 -1.22 34 19 268 +4
30DEC26 200.00 C 7.82 7.82 7.82 7.44 -1.01 35 6 222 +6
30DEC26 205.00 C 0.00 0.00 0.00 6.01 -0.86 35 0 167 0
30DEC26 210.00 C 0.00 0.00 0.00 4.86 -0.74 35 0 483 0
30DEC26 215.00 C 4.80 4.80 4.60 3.95 -0.63 35 2 233 +2
30DEC26 220.00 C 3.86 3.86 3.86 3.14 -0.56 36 2 41 -1
30DEC26 225.00 C 0.00 0.00 0.00 2.49 -0.44 36 0 70 0
30DEC26 230.00 C 0.00 0.00 0.00 1.94 -0.34 36 0 404 0
30DEC26 235.00 C 0.00 0.00 0.00 1.48 -0.32 35 0 224 0
30DEC26 240.00 C 1.68 1.68 1.68 1.15 -0.24 35 15 137 +4
30DEC26 245.00 C 0.00 0.00 0.00 0.87 -0.20 35 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 0.66 -0.17 35 0 362 0
30DEC26 255.00 C 0.00 0.00 0.00 0.49 -0.13 35 0 107 0
30DEC26 260.00 C 0.00 0.00 0.00 0.36 -0.12 35 0 77 0
30DEC26 265.00 C 0.00 0.00 0.00 0.27 -0.07 35 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 0.20 -0.06 35 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 24 0
28JAN27 162.50 C 0.00 0.00 0.00 29.45 -1.63 36 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 27.64 -1.59 36 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 25.97 -1.51 36 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 24.30 -1.51 36 0 13 0
28JAN27 172.50 C 0.00 0.00 0.00 22.73 -1.41 36 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 21.25 -1.36 36 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 19.76 -1.37 36 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 18.42 -1.23 36 0 0 0
28JAN27 182.50 C 16.84 16.84 16.84 16.84 -1.51 35 14 27 +14
28JAN27 185.00 C 17.29 17.29 17.29 15.67 -1.48 35 15 30 +15
28JAN27 187.50 C 16.04 16.04 14.38 14.51 -1.41 35 17 55 +15
28JAN27 190.00 C 14.86 15.00 14.86 13.64 -1.12 36 30 56 +30
28JAN27 192.50 C 0.00 0.00 0.00 12.42 -1.25 35 0 60 0
28JAN27 195.00 C 12.79 12.79 12.79 11.46 -1.18 35 12 12 +12
28JAN27 197.50 C 11.80 11.80 11.80 10.55 -1.13 35 2 2 +2
28JAN27 200.00 C 0.00 0.00 0.00 9.72 -1.06 35 0 19 0
28JAN27 205.00 C 0.00 0.00 0.00 8.21 -0.95 35 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 6.93 -0.83 36 0 1 0
28JAN27 215.00 C 0.00 0.00 0.00 5.84 -0.72 36 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 4.93 -0.50 36 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 4.07 -0.48 36 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 3.36 -0.37 36 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 44.21 -0.21 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 41.92 -1.62 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 40.26 -1.33 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 38.34 -1.32 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.52 -1.26 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.67 -1.29 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.92 -1.29 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.39 -1.12 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 29.75 -1.48 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.29 -1.34 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 26.83 -1.34 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 25.37 -1.34 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 24.01 -1.25 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 22.75 -1.19 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 20.84 -1.83 35 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 19.61 -1.31 35 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 18.54 -1.19 35 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 17.51 -1.08 35 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 16.47 -1.03 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.43 -1.04 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 14.57 -0.92 35 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 13.72 -0.84 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 12.01 -0.85 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 10.63 -0.70 36 0 998 0
30MAR27 215.00 C 0.00 0.00 0.00 9.29 -0.79 36 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 8.17 -0.69 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 7.14 -0.70 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 6.37 -0.51 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 5.55 -0.44 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 4.77 -0.55 36 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 4.17 -0.33 36 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 3.57 -0.33 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 3.09 -0.25 36 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.67 -0.24 36 0 37 0
29JUN27 157.50 C 0.00 0.00 0.00 39.74 -1.34 35 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 38.11 -1.31 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 36.54 -1.29 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 34.99 -1.28 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.56 -1.22 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 32.12 -2.31 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 30.73 -2.26 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 29.42 -2.14 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 28.20 -2.05 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 27.84 -1.17 37 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 25.80 -1.97 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 24.60 -1.14 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 23.56 -0.98 35 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 22.55 -1.13 35 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 21.53 -0.98 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 20.52 -0.98 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 19.51 -0.98 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 18.68 -0.82 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 17.02 -0.82 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 15.35 -1.82 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 14.00 -0.72 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 12.68 -0.68 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 11.40 -0.81 36 0 2 0
29JUN27 230.00 C 10.29 10.29 10.29 10.38 -0.69 36 1 20 0
29JUN27 235.00 C 0.00 0.00 0.00 9.35 -0.78 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 8.39 -1.01 36 0 26 0
29JUN27 245.00 C 0.00 0.00 0.00 7.62 -0.91 36 0 24 0
29JUN27 250.00 C 0.00 0.00 0.00 6.85 -0.86 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.11 -0.58 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.55 -0.67 36 0 8 0
29SEP27 157.50 C 0.00 0.00 0.00 43.21 -1.30 34 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 41.68 -1.29 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 40.22 -1.25 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 38.84 -1.26 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 37.39 -1.35 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 36.07 -1.31 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 34.68 -1.33 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 33.44 -1.27 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 32.26 -1.27 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 31.08 -1.27 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 29.91 -1.26 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 28.73 -1.26 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 27.70 -1.12 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 26.71 -1.12 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 25.72 -1.11 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 24.73 -1.11 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 23.74 -1.11 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 22.78 -1.08 36 0 43 0
29SEP27 205.00 C 0.00 0.00 0.00 21.15 -0.96 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 19.53 -0.96 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 17.92 -0.95 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 16.63 -0.81 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 15.33 -0.81 36 0 12 0
29SEP27 230.00 C 0.00 0.00 0.00 14.07 -0.88 36 0 44 0
TOTAL CALL 800 21,604 +334
09OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
09OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
09OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
09OCT26 172.50 P 0.02 0.02 0.02 0.01 0.00 59 2 93 0
09OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
09OCT26 177.50 P 0.06 0.06 0.06 0.01 -0.01 39 3 173 -3
09OCT26 180.00 P 0.08 0.12 0.08 0.04 -0.04 36 12 155 0
09OCT26 182.50 P 0.35 0.35 0.35 0.19 -0.08 34 73 257 -7
09OCT26 185.00 P 0.30 0.66 0.30 0.74 +0.03 35 101 181 0
09OCT26 187.50 P 0.87 0.87 0.87 1.96 +0.45 36 15 83 +14
09OCT26 190.00 P 0.00 0.00 0.00 3.87 +1.03 39 0 32 0
09OCT26 192.50 P 0.00 0.00 0.00 6.05 +1.41 35 0 1 0
09OCT26 195.00 P 0.00 0.00 0.00 8.50 +1.71 0 0 20 0
09OCT26 197.50 P 0.00 0.00 0.00 11.00 +1.94 0 0 0 -1
09OCT26 200.00 P 0.00 0.00 0.00 13.50 +1.99 0 0 0 -2
09OCT26 202.50 P 0.00 0.00 0.00 16.00 +2.00 0 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 18.50 +2.00 0 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 21.00 +2.00 0 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 23.50 +2.00 0 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 26.00 +2.00 0 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 28.50 +2.00 0 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 31.00 +2.00 0 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 33.50 +2.00 0 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 36.00 +2.00 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 38.50 +2.00 0 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 41.00 +2.00 0 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 43.50 +2.00 0 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 46.00 +2.00 0 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 48.50 +2.00 0 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 51.00 +2.00 0 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 53.50 +2.00 0 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 56.00 +2.00 0 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 49 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 42 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 0.00 34 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.04 0.00 33 0 1 0
16OCT26 170.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 15 0
16OCT26 172.50 P 0.00 0.00 0.00 0.19 +0.04 32 0 30 0
16OCT26 175.00 P 0.00 0.00 0.00 0.39 +0.09 33 0 55 0
16OCT26 177.50 P 0.46 0.75 0.46 0.71 +0.16 33 12 65 +10
16OCT26 180.00 P 0.75 1.20 0.75 1.21 +0.27 33 18 80 +18
16OCT26 182.50 P 1.25 1.80 1.25 1.94 +0.44 33 28 41 +25
16OCT26 185.00 P 2.26 2.26 2.26 2.93 +0.67 33 1 8 0
16OCT26 187.50 P 0.00 0.00 0.00 4.21 +0.92 33 0 3 0
16OCT26 190.00 P 0.00 0.00 0.00 5.74 +1.15 34 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 7.34 +1.21 32 0 0 0
16OCT26 195.00 P 6.88 6.88 6.88 9.59 +1.46 36 1 1 +1
16OCT26 197.50 P 0.00 0.00 0.00 11.45 +1.58 32 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 13.73 +1.72 32 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 16.10 +1.83 32 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 18.53 +1.90 32 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 21.00 +1.95 0 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 23.50 +1.99 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 26.00 +2.00 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 28.50 +2.00 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 31.00 +2.00 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 33.50 +2.00 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 36.00 +1.88 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 38.50 +1.92 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 41.54 +2.46 85 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 44.04 +2.49 89 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 46.50 +2.41 91 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 48.56 +1.97 72 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 51.09 - 78 0 0 -
29OCT26 157.50 P 0.00 0.00 0.00 0.07 +0.03 32 0 33 0
29OCT26 160.00 P 0.23 0.23 0.23 0.12 +0.04 32 2 652 0
29OCT26 162.50 P 0.00 0.00 0.00 0.20 +0.07 32 0 458 0
29OCT26 165.00 P 0.49 0.49 0.49 0.33 +0.11 32 15 772 0
29OCT26 167.50 P 0.62 0.62 0.62 0.52 +0.17 32 15 685 +9
29OCT26 170.00 P 0.66 0.90 0.66 0.78 +0.23 32 64 630 +1
29OCT26 172.50 P 0.90 1.20 0.87 1.14 +0.31 32 64 252 +35
29OCT26 175.00 P 1.10 1.63 1.10 1.62 +0.42 32 31 695 +16
29OCT26 177.50 P 1.50 2.28 1.49 2.24 +0.54 32 71 476 +39
29OCT26 180.00 P 2.00 2.84 2.00 3.02 +0.69 33 18 645 +11
29OCT26 182.50 P 3.05 4.00 3.05 3.93 +0.83 33 25 115 +4
29OCT26 185.00 P 3.24 4.87 3.24 5.02 +1.01 33 128 405 +78
29OCT26 187.50 P 4.45 6.00 4.42 6.30 +1.18 33 18 193 +1
29OCT26 190.00 P 6.12 6.60 6.12 7.68 +1.31 33 38 226 +4
29OCT26 192.50 P 0.00 0.00 0.00 9.17 +1.32 32 0 249 0
29OCT26 195.00 P 0.00 0.00 0.00 10.91 +1.45 32 0 250 0
29OCT26 197.50 P 0.00 0.00 0.00 12.80 +1.58 32 0 292 0
29OCT26 200.00 P 0.00 0.00 0.00 14.80 +1.66 32 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 19.11 +1.80 32 0 124 0
29OCT26 210.00 P 0.00 0.00 0.00 23.73 +1.91 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 28.55 +1.96 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 33.50 +1.76 0 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 38.50 +1.71 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 44.04 +2.27 57 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 48.56 +1.79 48 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 53.50 +1.73 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 58.50 +1.81 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 63.50 +1.72 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 68.59 +1.85 64 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 73.57 +1.88 66 0 0 0
27NOV26 157.50 P 1.21 1.55 1.21 1.20 +0.18 37 10 63 +8
27NOV26 160.00 P 1.61 1.84 1.61 1.55 +0.25 37 15 449 +11
27NOV26 162.50 P 2.25 2.25 2.25 1.92 +0.25 37 10 354 0
27NOV26 165.00 P 2.32 2.38 2.32 2.42 +0.35 37 67 162 +67
27NOV26 167.50 P 2.80 2.89 2.80 2.95 +0.38 37 30 63 +30
27NOV26 170.00 P 3.16 3.40 3.16 3.61 +0.47 37 5 293 +4
27NOV26 172.50 P 0.00 0.00 0.00 4.32 +0.53 37 0 126 0
27NOV26 175.00 P 0.00 0.00 0.00 5.15 +0.60 37 0 341 0
27NOV26 177.50 P 0.00 0.00 0.00 6.06 +0.69 37 0 61 0
27NOV26 180.00 P 6.60 7.11 6.60 7.08 +0.81 38 10 173 +10
27NOV26 182.50 P 8.01 8.01 8.01 8.19 +0.94 38 1 110 0
27NOV26 185.00 P 9.31 9.31 9.31 9.41 +1.06 38 2 217 -2
27NOV26 187.50 P 0.00 0.00 0.00 10.68 +1.13 38 0 965 0
27NOV26 190.00 P 10.29 10.29 10.29 12.05 +1.18 38 3 144 0
27NOV26 192.50 P 0.00 0.00 0.00 13.55 +1.28 38 0 106 0
27NOV26 195.00 P 13.10 13.10 13.10 15.03 +1.35 37 14 184 -13
27NOV26 197.50 P 0.00 0.00 0.00 16.69 +1.57 38 0 90 0
27NOV26 200.00 P 0.00 0.00 0.00 18.23 +1.16 37 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 21.93 +1.50 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 25.90 +1.60 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 30.11 +1.68 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 34.06 +1.02 33 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 38.62 +1.02 31 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 44.04 +1.83 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 48.64 +1.72 37 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 54.07 +2.30 45 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 59.03 +2.34 48 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 63.99 +2.21 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 68.98 +2.24 53 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.09 +0.11 35 0 936 0
30DEC26 150.00 P 0.00 0.00 0.00 1.36 +0.11 36 0 93 0
30DEC26 152.50 P 0.00 0.00 0.00 1.68 +0.16 35 0 379 0
30DEC26 155.00 P 2.03 2.06 2.03 2.06 +0.17 36 27 82 0
30DEC26 157.50 P 0.00 0.00 0.00 2.49 +0.22 36 0 19 0
30DEC26 160.00 P 3.33 3.33 3.33 2.99 +0.23 36 1 108 0
30DEC26 162.50 P 0.00 0.00 0.00 3.53 +0.27 36 0 144 0
30DEC26 165.00 P 0.00 0.00 0.00 4.19 +0.32 36 0 248 0
30DEC26 167.50 P 4.19 4.19 4.19 4.85 +0.37 36 2 180 0
30DEC26 170.00 P 0.00 0.00 0.00 5.68 +0.55 36 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 6.52 +0.60 36 0 148 0
30DEC26 175.00 P 6.33 6.58 6.33 7.49 +0.77 36 3 149 +2
30DEC26 177.50 P 0.00 0.00 0.00 8.51 +0.88 36 0 79 0
30DEC26 180.00 P 9.00 9.00 9.00 9.60 +0.98 36 5 145 0
30DEC26 182.50 P 10.08 10.08 10.08 10.77 +1.09 36 3 111 +3
30DEC26 185.00 P 10.44 10.44 10.44 12.00 +1.14 36 1 103 0
30DEC26 187.50 P 0.00 0.00 0.00 13.30 +1.19 36 0 165 0
30DEC26 190.00 P 0.00 0.00 0.00 14.68 +1.24 36 0 104 0
30DEC26 192.50 P 0.00 0.00 0.00 16.17 +1.33 36 0 197 0
30DEC26 195.00 P 0.00 0.00 0.00 17.48 +1.18 35 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 19.07 +1.02 35 0 110 0
30DEC26 200.00 P 0.00 0.00 0.00 20.76 +1.13 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 24.30 +1.19 35 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 28.13 +1.35 35 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 32.12 +1.47 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 36.14 +1.37 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 40.42 +0.72 34 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 44.91 +1.23 34 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 49.49 +1.26 34 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 54.14 +1.32 34 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 59.03 +1.51 35 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 63.99 +1.72 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 68.98 +1.91 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 73.57 +1.67 35 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 78.50 +1.75 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 83.50 +1.86 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 88.50 +1.97 0 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 5.05 +0.41 36 0 25 0
28JAN27 165.00 P 0.00 0.00 0.00 5.75 +0.45 36 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 6.59 +0.58 36 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 7.43 +0.67 36 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 8.38 +0.78 36 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 9.36 +0.87 36 0 48 0
28JAN27 177.50 P 0.00 0.00 0.00 10.40 +0.95 36 0 31 0
28JAN27 180.00 P 0.00 0.00 0.00 11.51 +1.03 36 0 15 0
28JAN27 182.50 P 12.53 12.53 12.53 12.68 +1.09 36 10 70 +10
28JAN27 185.00 P 0.00 0.00 0.00 13.95 +1.18 36 0 90 0
28JAN27 187.50 P 0.00 0.00 0.00 15.28 +1.24 36 0 56 0
28JAN27 190.00 P 0.00 0.00 0.00 16.68 +1.30 36 0 34 0
28JAN27 192.50 P 0.00 0.00 0.00 18.15 +1.37 36 0 30 0
28JAN27 195.00 P 0.00 0.00 0.00 20.01 +1.73 37 0 15 0
28JAN27 197.50 P 0.00 0.00 0.00 21.03 +1.73 36 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 22.63 +1.14 36 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 26.12 +1.29 36 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 29.75 +1.36 36 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 33.41 +1.23 35 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 37.44 +0.75 35 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 41.65 +0.78 35 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 45.97 +0.81 35 0 0 0
30MAR27 147.50 P 4.26 4.26 4.26 3.76 +0.31 36 1 169 0
30MAR27 150.00 P 0.00 0.00 0.00 4.26 +0.30 36 0 66 0
30MAR27 152.50 P 0.00 0.00 0.00 4.84 +0.38 36 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 5.49 +0.41 36 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 6.33 +0.60 37 0 19 0
30MAR27 160.00 P 6.82 6.82 6.82 7.07 +0.49 37 15 1,265 +15
30MAR27 162.50 P 0.00 0.00 0.00 7.92 +0.55 37 0 37 0
30MAR27 165.00 P 0.00 0.00 0.00 8.77 +0.55 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 9.63 +0.56 37 0 35 0
30MAR27 170.00 P 10.58 11.10 10.58 10.68 +0.70 37 2 953 +1
30MAR27 172.50 P 0.00 0.00 0.00 11.72 +0.70 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 12.77 +0.70 37 0 18 0
30MAR27 177.50 P 0.00 0.00 0.00 13.93 +0.81 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.18 +0.86 37 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 16.43 +0.86 37 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 17.69 +0.87 37 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 19.12 +1.02 37 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 20.58 +1.09 38 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 22.04 +1.14 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 22.29 -0.18 35 0 154 0
30MAR27 197.50 P 0.00 0.00 0.00 24.84 +0.87 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 26.46 +1.58 37 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 29.80 +0.85 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 33.31 +0.83 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 37.08 +0.90 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 40.91 +0.89 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 44.81 +0.76 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 48.99 +0.87 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 53.06 +0.78 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 57.47 +0.93 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 61.73 +0.85 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.26 +1.00 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 70.66 +0.90 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 75.12 +3.22 37 0 0 0
29JUN27 157.50 P 9.78 9.78 9.78 9.50 +0.57 37 15 15 +15
29JUN27 160.00 P 10.25 10.25 10.25 10.36 +0.57 37 15 69 +15
29JUN27 162.50 P 0.00 0.00 0.00 11.24 +0.58 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 12.23 +0.70 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 13.29 +0.72 37 0 27 0
29JUN27 170.00 P 0.00 0.00 0.00 14.35 +0.72 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 15.42 +0.73 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 16.57 +0.81 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 17.83 +0.88 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.09 +0.88 38 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 20.36 +0.89 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 21.65 +0.91 38 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 23.09 +1.05 38 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 24.56 +1.06 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 26.03 +1.06 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 27.51 +1.06 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 28.87 +0.94 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 30.55 +1.09 38 0 118 0
29JUN27 205.00 P 0.00 0.00 0.00 33.76 +0.96 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 37.15 +0.98 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 40.71 +0.98 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 44.40 +0.95 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 48.19 +0.97 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.08 +0.87 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.09 +0.81 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 60.20 +0.80 38 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 64.36 +0.78 38 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 68.60 +0.80 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 72.91 +0.82 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 77.31 +0.84 39 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 12.03 +0.47 37 0 1 0
29SEP27 160.00 P 0.00 0.00 0.00 12.92 +0.48 37 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 13.97 +0.59 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 15.04 +0.60 37 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 16.11 +0.60 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.18 +0.60 37 0 509 0
29SEP27 172.50 P 18.92 18.92 18.92 18.29 +0.63 37 15 45 +15
29SEP27 175.00 P 0.00 0.00 0.00 19.56 +0.75 37 0 0 0
29SEP27 177.50 P 21.29 21.29 21.29 20.83 +0.75 37 15 30 +15
29SEP27 180.00 P 22.54 22.54 22.54 22.11 +0.76 37 15 15 +15
29SEP27 182.50 P 0.00 0.00 0.00 23.39 +0.76 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 24.69 +0.77 38 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 26.14 +0.91 38 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 27.62 +0.91 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 29.10 +0.92 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 30.59 +0.92 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 32.01 +0.85 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 33.63 +0.97 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 36.82 +0.90 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 40.18 +0.89 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 43.64 +0.94 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 47.25 +0.97 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 50.95 +1.01 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 54.74 +0.88 38 0 0 0
TOTAL PUT 1,067 23,353 +474
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$ 5.280
29OCT26 4.30 C 0.00 0.00 0.00 1.05 -0.30 78 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.96 -0.30 76 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.87 -0.26 72 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.79 -0.26 72 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.71 -0.25 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.59 -0.29 58 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.53 -0.26 60 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.46 -0.26 59 0 400 0
29OCT26 5.25 C 0.47 0.47 0.47 0.33 -0.21 61 4 55 +4
29OCT26 5.50 C 0.33 0.33 0.33 0.23 -0.15 62 45 228 +45
29OCT26 5.75 C 0.23 0.23 0.12 0.15 -0.12 62 52 259 +36
29OCT26 6.00 C 0.11 0.11 0.06 0.09 -0.09 61 28 505 -2
29OCT26 6.25 C 0.00 0.00 0.00 0.06 -0.06 63 0 515 0
29OCT26 6.50 C 0.04 0.04 0.04 0.03 -0.04 60 150 1,253 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.02 62 0 495 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 515 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 321 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,036 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 52 0
27NOV26 4.30 C 0.00 0.00 0.00 1.16 -0.29 73 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.08 -0.28 71 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.02 -0.26 73 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.93 -0.27 69 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.85 -0.28 67 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.79 -0.26 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.72 -0.26 65 0 15 0
27NOV26 5.00 C 0.69 0.69 0.69 0.66 -0.25 65 5 35 +5
27NOV26 5.25 C 0.67 0.67 0.67 0.54 -0.19 66 15 75 +15
27NOV26 5.50 C 0.55 0.55 0.42 0.43 -0.16 65 49 86 +45
27NOV26 5.75 C 0.33 0.33 0.31 0.35 -0.13 67 30 79 -7
27NOV26 6.00 C 0.32 0.32 0.22 0.28 -0.10 67 23 324 +4
27NOV26 6.25 C 0.22 0.22 0.14 0.22 -0.09 67 65 270 +20
27NOV26 6.50 C 0.00 0.00 0.00 0.17 -0.07 67 0 258 0
27NOV26 6.75 C 0.12 0.12 0.12 0.13 -0.06 67 100 528 +47
27NOV26 7.00 C 0.00 0.00 0.00 0.10 -0.05 67 0 445 0
27NOV26 7.25 C 0.05 0.05 0.05 0.07 -0.04 65 1 634 -1
27NOV26 7.50 C 0.04 0.04 0.04 0.06 -0.03 67 8 152 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.02 65 0 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.02 65 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 -0.02 64 0 760 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 175 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30DEC26 4.30 C 0.00 0.00 0.00 1.29 -0.25 73 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.22 -0.25 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.15 -0.24 72 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.09 -0.23 72 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 -0.24 69 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 -0.26 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 -0.25 65 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 -0.24 65 0 65 0
30DEC26 5.25 C 0.00 0.00 0.00 0.70 -0.18 66 0 147 0
30DEC26 5.50 C 0.71 0.71 0.71 0.59 -0.15 66 30 168 +30
30DEC26 5.75 C 0.59 0.60 0.57 0.50 -0.13 66 64 279 +1
30DEC26 6.00 C 0.46 0.46 0.46 0.43 -0.10 67 1 673 +1
30DEC26 6.25 C 0.00 0.00 0.00 0.36 -0.09 67 0 194 0
30DEC26 6.50 C 0.23 0.23 0.22 0.30 -0.08 67 12 138 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.06 68 0 508 0
30DEC26 7.00 C 0.15 0.15 0.15 0.21 -0.06 67 18 405 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.05 68 0 269 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.04 68 0 231 0
30DEC26 7.75 C 0.07 0.07 0.07 0.12 -0.04 67 20 211 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.03 67 0 83 0
30DEC26 8.25 C 0.06 0.06 0.05 0.08 -0.03 66 24 156 -11
30DEC26 8.50 C 0.05 0.05 0.05 0.07 -0.02 67 5 416 +5
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 68 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 68 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 67 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 66 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 64 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 239 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 144 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 109 0
28JAN27 4.30 C 0.00 0.00 0.00 1.39 -0.24 74 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.33 -0.23 74 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.27 -0.22 74 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.20 -0.22 72 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.14 -0.21 72 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.03 -0.26 66 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.98 -0.23 67 0 30 0
28JAN27 5.00 C 0.00 0.00 0.00 0.93 -0.22 67 0 45 0
28JAN27 5.25 C 0.00 0.00 0.00 0.82 -0.18 67 0 30 0
28JAN27 5.50 C 0.85 0.85 0.67 0.72 -0.14 67 88 75 +45
28JAN27 5.75 C 0.61 0.61 0.58 0.63 -0.12 68 30 167 +4
28JAN27 6.00 C 0.00 0.00 0.00 0.56 -0.10 69 0 169 0
28JAN27 6.25 C 0.00 0.00 0.00 0.49 -0.09 69 0 90 0
28JAN27 6.50 C 0.33 0.33 0.33 0.42 -0.08 68 2 56 -2
28JAN27 6.75 C 0.33 0.33 0.33 0.37 -0.07 69 15 30 +15
28JAN27 7.00 C 0.20 0.20 0.20 0.32 -0.06 68 18 49 +18
28JAN27 7.25 C 0.22 0.22 0.22 0.28 -0.05 69 15 30 +15
28JAN27 7.50 C 0.18 0.18 0.18 0.24 -0.05 68 15 19 +15
28JAN27 7.75 C 0.00 0.00 0.00 0.21 -0.04 69 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.18 -0.03 68 0 30 0
28JAN27 8.25 C 0.10 0.10 0.10 0.16 -0.03 69 36 111 +36
30MAR27 4.30 C 0.00 0.00 0.00 1.56 -0.26 73 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.48 -0.25 71 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.42 -0.25 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.38 -0.22 72 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.30 -0.23 69 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.25 -0.23 69 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.21 -0.21 70 0 10 0
30MAR27 5.00 C 1.19 1.19 1.19 1.16 -0.20 70 13 29 +13
30MAR27 5.25 C 0.99 0.99 0.99 1.06 -0.15 70 15 50 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.96 -0.14 70 0 42 0
30MAR27 5.75 C 0.00 0.00 0.00 0.88 -0.12 71 0 60 0
30MAR27 6.00 C 0.66 0.66 0.66 0.80 -0.11 71 1 101 +1
30MAR27 6.25 C 0.56 0.56 0.56 0.73 -0.10 71 1 181 +1
30MAR27 6.50 C 0.63 0.63 0.63 0.66 -0.09 71 12 100 +12
30MAR27 6.75 C 0.44 0.44 0.44 0.60 -0.09 71 1 164 0
30MAR27 7.00 C 0.00 0.00 0.00 0.55 -0.07 72 0 148 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 -0.07 72 0 154 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 -0.06 71 0 168 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.06 71 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.05 71 0 99 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.04 72 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.04 72 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 -0.04 72 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.03 72 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.03 71 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 -0.03 71 0 41 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.03 71 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 -0.02 72 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 -0.01 72 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 -0.01 71 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 0.00 73 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 -0.01 73 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 0.00 73 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 -0.01 72 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.01 72 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 71 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 70 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 68 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 49 0
29JUN27 4.30 C 0.00 0.00 0.00 1.71 -0.27 68 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.65 -0.24 68 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.59 -0.24 67 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.54 -0.25 67 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.50 -0.21 68 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.45 -0.22 67 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.41 -0.21 68 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.37 -0.20 68 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.27 -0.19 68 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.18 -0.18 68 0 41 0
29JUN27 5.75 C 0.00 0.00 0.00 1.09 -0.18 68 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 1.01 -0.17 68 0 208 0
29JUN27 6.25 C 0.00 0.00 0.00 0.94 -0.16 69 0 242 0
29JUN27 6.50 C 0.00 0.00 0.00 0.88 -0.15 69 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.81 -0.15 69 0 39 0
29JUN27 7.00 C 0.00 0.00 0.00 0.76 -0.13 69 0 28 0
29JUN27 7.25 C 0.00 0.00 0.00 0.70 -0.13 69 0 28 0
29JUN27 7.50 C 0.00 0.00 0.00 0.65 -0.12 69 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.61 -0.11 69 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.57 -0.10 69 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.53 -0.10 69 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.49 -0.10 69 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.46 -0.09 69 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.43 -0.08 70 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.40 -0.08 69 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.37 -0.08 69 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.35 -0.07 70 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.33 -0.06 70 0 392 0
29JUN27 10.50 C 0.00 0.00 0.00 0.28 -0.06 69 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 -0.05 70 0 176 0
29SEP27 4.30 C 0.00 0.00 0.00 1.86 -0.21 67 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.81 -0.23 67 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.77 -0.21 67 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.72 -0.20 67 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.68 -0.19 67 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.64 -0.19 67 0 0 0
29SEP27 4.90 C 1.66 1.66 1.66 1.60 -0.18 67 15 15 +15
29SEP27 5.00 C 1.61 1.61 1.61 1.56 -0.18 68 15 15 +15
29SEP27 5.25 C 1.49 1.49 1.49 1.46 -0.18 67 15 60 +15
29SEP27 5.50 C 0.00 0.00 0.00 1.38 -0.16 68 0 57 0
29SEP27 5.75 C 0.00 0.00 0.00 1.30 -0.15 68 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 1.22 -0.15 68 0 64 0
29SEP27 6.25 C 0.00 0.00 0.00 1.15 -0.14 68 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 1.08 -0.13 68 0 11 0
29SEP27 6.75 C 0.00 0.00 0.00 1.02 -0.12 69 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.96 -0.12 69 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.91 -0.11 69 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.86 -0.10 69 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.81 -0.10 69 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.76 -0.10 69 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.72 -0.09 69 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.68 -0.09 69 0 93 0
29SEP27 8.75 C 0.00 0.00 0.00 0.65 -0.07 69 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.61 -0.07 69 0 87 0
29SEP27 9.25 C 0.00 0.00 0.00 0.58 -0.07 69 0 248 0
TOTAL CALL 1,056 24,119 +480
29OCT26 4.30 P 0.05 0.07 0.05 0.03 +0.02 64 120 130 +120
29OCT26 4.40 P 0.08 0.09 0.08 0.05 +0.03 67 182 795 -150
29OCT26 4.50 P 0.00 0.00 0.00 0.06 +0.03 65 0 375 0
29OCT26 4.60 P 0.00 0.00 0.00 0.08 +0.04 65 0 1,941 0
29OCT26 4.70 P 0.00 0.00 0.00 0.10 +0.05 64 0 2,150 0
29OCT26 4.80 P 0.10 0.11 0.10 0.13 +0.07 65 90 1,141 +75
29OCT26 4.90 P 0.00 0.00 0.00 0.16 +0.08 65 0 1,199 0
29OCT26 5.00 P 0.18 0.18 0.18 0.20 +0.10 65 10 504 0
29OCT26 5.25 P 0.18 0.29 0.18 0.31 +0.14 65 15 1,330 +11
29OCT26 5.50 P 0.26 0.43 0.26 0.43 +0.15 60 30 682 -13
29OCT26 5.75 P 0.58 0.58 0.58 0.63 +0.22 66 5 477 +5
29OCT26 6.00 P 0.56 0.75 0.56 0.83 +0.27 68 39 331 -39
29OCT26 6.25 P 0.77 0.77 0.77 1.04 +0.27 69 1 518 0
29OCT26 6.50 P 0.00 0.00 0.00 1.29 +0.32 79 0 279 0
29OCT26 6.75 P 1.42 1.42 1.42 1.52 +0.34 81 8 206 0
29OCT26 7.00 P 0.00 0.00 0.00 1.77 +0.32 89 0 188 0
29OCT26 7.25 P 0.00 0.00 0.00 1.99 +0.32 82 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 2.24 +0.32 88 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.49 +0.33 95 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.73 +0.32 92 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.99 +0.32 107 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 3.25 +0.33 119 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 3.48 +0.31 108 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.73 +0.31 113 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.98 +0.31 118 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 4.23 +0.34 123 0 0 0
27NOV26 4.30 P 0.19 0.24 0.19 0.14 +0.06 69 247 247 +227
27NOV26 4.40 P 0.21 0.26 0.21 0.17 +0.07 69 355 616 -36
27NOV26 4.50 P 0.25 0.25 0.25 0.20 +0.08 69 30 197 +30
27NOV26 4.60 P 0.00 0.00 0.00 0.23 +0.09 69 0 322 0
27NOV26 4.70 P 0.29 0.30 0.29 0.26 +0.09 68 61 1,662 0
27NOV26 4.80 P 0.00 0.00 0.00 0.30 +0.10 69 0 671 0
27NOV26 4.90 P 0.00 0.00 0.00 0.35 +0.12 70 0 192 0
27NOV26 5.00 P 0.38 0.38 0.38 0.39 +0.13 69 1,144 2,282 +1,144
27NOV26 5.25 P 0.46 0.46 0.46 0.52 +0.16 70 100 474 -20
27NOV26 5.50 P 0.00 0.00 0.00 0.66 +0.17 69 0 740 0
27NOV26 5.75 P 0.66 0.78 0.66 0.80 +0.17 67 11 8,723 -7
27NOV26 6.00 P 0.00 0.00 0.00 0.98 +0.20 67 0 889 0
27NOV26 6.25 P 0.00 0.00 0.00 1.17 +0.24 67 0 371 0
27NOV26 6.50 P 0.00 0.00 0.00 1.36 +0.25 66 0 321 0
27NOV26 6.75 P 1.55 1.55 1.55 1.63 +0.29 76 3 179 0
27NOV26 7.00 P 1.74 1.74 1.74 1.86 +0.33 79 6 630 0
27NOV26 7.25 P 0.00 0.00 0.00 2.04 +0.29 71 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 2.28 +0.31 73 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.52 +0.32 75 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.77 +0.32 80 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 3.01 +0.32 81 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 3.26 +0.33 85 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.50 +0.31 85 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.77 +0.35 96 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 4.00 +0.33 92 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 4.24 +0.31 91 0 0 0
30DEC26 4.30 P 0.33 0.36 0.33 0.25 +0.09 70 162 216 +56
30DEC26 4.40 P 0.00 0.00 0.00 0.28 +0.09 69 0 654 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 +0.11 69 0 427 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 +0.12 70 0 1,183 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 +0.12 70 0 761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 +0.13 69 0 684 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 +0.14 70 0 619 0
30DEC26 5.00 P 0.50 0.50 0.50 0.54 +0.15 70 40 464 +40
30DEC26 5.25 P 0.58 0.65 0.58 0.67 +0.17 70 73 725 +30
30DEC26 5.50 P 0.00 0.00 0.00 0.82 +0.19 70 0 368 0
30DEC26 5.75 P 0.79 0.79 0.79 0.94 +0.17 67 30 207 +17
30DEC26 6.00 P 0.91 0.92 0.91 1.14 +0.21 70 34 444 +19
30DEC26 6.25 P 0.00 0.00 0.00 1.29 +0.22 67 0 238 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 +0.20 66 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 +0.27 70 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 1.91 +0.25 69 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 2.10 +0.25 66 0 1,277 0
30DEC26 7.50 P 2.15 2.15 2.15 2.38 +0.33 75 10 3,238 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 +0.27 70 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.81 +0.29 72 0 100 0
30DEC26 8.25 P 0.00 0.00 0.00 3.04 +0.29 72 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 3.27 +0.29 71 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.52 +0.31 74 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.78 +0.32 80 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 4.00 +0.30 75 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 4.25 +0.30 77 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.52 +0.33 85 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.76 +0.33 86 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 5.25 +0.32 87 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.75 +0.33 92 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 6.22 +0.28 0 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.75 +0.35 101 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 7.22 +0.31 0 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.73 +0.31 99 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 8.24 +0.32 108 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.73 +0.32 106 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.23 +0.32 109 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.72 +0.33 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.23 +0.34 116 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.73 +0.34 119 0 0 0
28JAN27 4.30 P 0.45 0.46 0.45 0.34 +0.10 70 60 60 +60
28JAN27 4.40 P 0.00 0.00 0.00 0.38 +0.11 71 0 135 0
28JAN27 4.50 P 0.54 0.54 0.54 0.42 +0.12 71 40 130 -40
28JAN27 4.60 P 0.00 0.00 0.00 0.46 +0.13 71 0 285 0
28JAN27 4.70 P 0.00 0.00 0.00 0.51 +0.14 71 0 170 0
28JAN27 4.80 P 0.00 0.00 0.00 0.56 +0.15 72 0 15 0
28JAN27 4.90 P 0.00 0.00 0.00 0.60 +0.15 71 0 45 0
28JAN27 5.00 P 0.00 0.00 0.00 0.66 +0.16 72 0 111 0
28JAN27 5.25 P 0.00 0.00 0.00 0.79 +0.18 71 0 65 0
28JAN27 5.50 P 0.91 0.91 0.91 0.95 +0.20 72 15 15 -10
28JAN27 5.75 P 1.01 1.02 1.01 1.08 +0.19 70 14 116 0
28JAN27 6.00 P 1.04 1.04 1.04 1.23 +0.18 69 3 180 0
28JAN27 6.25 P 0.00 0.00 0.00 1.39 +0.17 67 0 30 0
28JAN27 6.50 P 0.00 0.00 0.00 1.60 +0.22 69 0 20 0
28JAN27 6.75 P 0.00 0.00 0.00 1.80 +0.24 70 0 64 0
28JAN27 7.00 P 0.00 0.00 0.00 1.97 +0.22 67 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 2.18 +0.24 67 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.40 +0.25 68 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.62 +0.26 68 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.85 +0.26 69 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 3.08 +0.27 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.12 74 0 10 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 +0.12 74 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 +0.13 74 0 40 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.15 74 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.15 75 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 +0.15 74 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 +0.16 74 0 4 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 +0.17 75 0 8,023 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 +0.18 75 0 77 0
30MAR27 5.50 P 1.18 1.18 1.18 1.18 +0.20 75 2 199 -2
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.21 75 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 +0.21 75 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 +0.21 74 0 245 0
30MAR27 6.50 P 0.00 0.00 0.00 1.83 +0.20 73 0 50 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 +0.21 73 0 27 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 +0.20 73 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 +0.19 72 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 +0.20 73 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.82 +0.22 74 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 +0.25 74 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 3.23 +0.24 72 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.46 +0.25 73 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.71 +0.28 76 0 51 0
30MAR27 9.00 P 0.00 0.00 0.00 3.92 +0.27 75 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 4.15 +0.28 75 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 4.39 +0.29 77 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.61 +0.28 76 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.86 +0.26 78 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 5.32 +0.28 77 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.80 +0.29 78 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 6.27 +0.27 77 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.77 +0.29 80 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.26 +0.30 81 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.74 +0.29 79 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.24 +0.29 82 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.76 +0.32 89 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.25 +0.33 90 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.75 +0.34 92 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 10.24 +0.33 92 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 +0.10 72 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 +0.11 72 0 63 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 +0.11 72 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.83 +0.10 72 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.89 +0.11 72 0 10,396 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 +0.11 72 0 530 0
29JUN27 4.90 P 0.00 0.00 0.00 1.00 +0.12 72 0 105 0
29JUN27 5.00 P 1.15 1.15 1.15 1.06 +0.13 72 2 68 +2
29JUN27 5.25 P 0.00 0.00 0.00 1.20 +0.13 72 0 12 0
29JUN27 5.50 P 1.42 1.42 1.42 1.36 +0.14 72 1 49 0
29JUN27 5.75 P 0.00 0.00 0.00 1.53 +0.16 73 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.70 +0.17 73 0 220 0
29JUN27 6.25 P 0.00 0.00 0.00 1.88 +0.18 74 0 215 0
29JUN27 6.50 P 0.00 0.00 0.00 2.06 +0.19 74 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 2.24 +0.18 74 0 41 0
29JUN27 7.00 P 0.00 0.00 0.00 2.39 +0.15 71 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.59 +0.16 72 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.81 +0.19 73 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.98 +0.17 71 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.21 +0.20 73 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 3.41 +0.19 72 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.60 +0.18 71 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.85 +0.22 74 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 4.07 +0.23 74 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.28 +0.25 73 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.52 +0.27 74 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.73 +0.27 74 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.97 +0.25 75 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 5.41 +0.25 73 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.87 +0.25 73 0 27 0
29SEP27 4.30 P 0.00 0.00 0.00 0.84 +0.13 72 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.89 +0.13 72 0 216 0
29SEP27 4.50 P 0.00 0.00 0.00 0.94 +0.13 72 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.99 +0.13 72 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 1.05 +0.14 72 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 1.11 +0.14 72 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 1.17 +0.15 72 0 842 0
29SEP27 5.00 P 1.33 1.33 1.33 1.23 +0.16 72 1 25 +1
29SEP27 5.25 P 0.00 0.00 0.00 1.37 +0.15 72 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.54 +0.17 72 0 8 0
29SEP27 5.75 P 1.73 1.73 1.73 1.70 +0.18 72 15 15 +15
29SEP27 6.00 P 1.85 1.85 1.85 1.87 +0.18 73 15 30 +15
29SEP27 6.25 P 0.00 0.00 0.00 2.05 +0.20 73 0 29 0
29SEP27 6.50 P 0.00 0.00 0.00 2.24 +0.21 73 0 60 0
29SEP27 6.75 P 0.00 0.00 0.00 2.42 +0.21 73 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 2.61 +0.22 74 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.80 +0.22 74 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.99 +0.22 73 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 3.19 +0.22 73 0 20 0
29SEP27 8.00 P 0.00 0.00 0.00 3.38 +0.21 73 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.58 +0.22 73 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 3.79 +0.22 73 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 4.00 +0.23 73 0 45 0
29SEP27 9.00 P 0.00 0.00 0.00 4.21 +0.23 73 0 20 0
29SEP27 9.25 P 0.00 0.00 0.00 4.42 +0.23 73 0 0 0
TOTAL PUT 2,974 74,773 +1,550
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$ 44.680
29OCT26 27.00 C 0.00 0.00 0.00 17.73 +0.12 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.73 +0.12 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.73 +0.11 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.74 +0.12 59 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.74 +0.11 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.74 +0.10 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.74 +0.09 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.75 +0.09 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.89 +0.21 64 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.91 +0.20 59 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.82 +0.08 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.88 +0.07 45 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.98 +0.07 45 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.12 +0.06 45 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.31 +0.04 45 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 3.57 +0.02 45 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 2.91 +0.01 45 0 303 0
29OCT26 44.00 C 0.00 0.00 0.00 2.34 +0.01 45 0 166 0
29OCT26 45.00 C 0.00 0.00 0.00 1.80 -0.04 44 0 217 0
29OCT26 46.00 C 0.00 0.00 0.00 1.41 -0.02 45 0 218 0
29OCT26 47.00 C 1.09 1.09 1.09 1.07 -0.02 45 15 111 0
29OCT26 48.00 C 0.00 0.00 0.00 0.80 -0.03 45 0 143 0
29OCT26 49.00 C 0.00 0.00 0.00 0.60 -0.02 46 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.43 -0.02 45 0 82 0
29OCT26 52.50 C 0.22 0.23 0.22 0.17 -0.02 45 16 46 0
29OCT26 55.00 C 0.00 0.00 0.00 0.07 0.00 46 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 53 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.88 +0.20 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.90 +0.18 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.93 +0.19 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.97 +0.17 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.02 +0.15 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.99 +0.09 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.09 +0.08 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.24 +0.08 39 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.44 +0.08 39 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 4.69 +0.07 39 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 4.00 +0.07 39 0 174 0
27NOV26 43.00 C 0.00 0.00 0.00 3.37 +0.05 39 0 110 0
27NOV26 44.00 C 0.00 0.00 0.00 2.83 -0.01 39 0 94 0
27NOV26 45.00 C 0.00 0.00 0.00 2.38 +0.03 39 0 82 0
27NOV26 46.00 C 0.00 0.00 0.00 1.94 +0.01 39 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 1.59 +0.03 39 0 40 0
27NOV26 48.00 C 0.00 0.00 0.00 1.27 +0.03 39 0 124 0
27NOV26 49.00 C 0.00 0.00 0.00 1.02 +0.03 39 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 0.80 +0.02 39 0 83 0
27NOV26 52.50 C 0.00 0.00 0.00 0.42 +0.01 39 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 80 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 0.00 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 0.00 39 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 18.73 +0.09 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.73 +0.09 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.83 +0.18 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.75 +0.08 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.76 +0.08 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.89 +0.19 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.92 +0.19 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.95 +0.17 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.00 +0.16 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.99 +0.05 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.20 +0.15 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.12 +0.08 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.28 +0.09 37 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.49 +0.08 37 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.74 +0.07 37 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 5.04 +0.06 37 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.42 +0.07 37 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 3.93 +0.03 38 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.41 +0.04 38 0 45 0
30DEC26 45.00 C 2.94 2.95 2.94 2.90 0.00 38 30 128 +30
30DEC26 46.00 C 2.55 2.55 2.55 2.52 +0.04 38 15 168 +15
30DEC26 47.00 C 0.00 0.00 0.00 2.14 +0.04 38 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 1.82 +0.03 38 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 1.52 +0.02 38 0 224 0
30DEC26 50.00 C 1.39 1.39 1.39 1.29 +0.03 38 1 107 0
30DEC26 52.50 C 0.00 0.00 0.00 0.80 +0.01 37 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.50 +0.01 38 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 +0.01 37 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 0.00 37 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 0.00 37 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 0.00 38 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 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 11.06 +0.05 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 10.18 +0.04 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.42 +0.15 43 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.60 +0.29 42 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.61 +0.07 38 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.88 +0.07 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.20 +0.07 38 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.57 +0.07 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.96 +0.05 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 4.44 +0.05 38 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 3.93 +0.05 38 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 3.46 +0.05 38 0 25 0
28JAN27 46.00 C 0.00 0.00 0.00 3.11 +0.08 39 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 2.69 +0.02 38 0 40 0
28JAN27 48.00 C 0.00 0.00 0.00 2.43 +0.03 39 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 2.07 -0.02 38 0 15 0
28JAN27 50.00 C 1.95 1.95 1.94 1.80 -0.02 38 43 58 +43
28JAN27 52.50 C 0.00 0.00 0.00 1.30 +0.02 39 0 27 0
28JAN27 55.00 C 0.00 0.00 0.00 0.89 +0.01 39 0 0 0
28JAN27 57.50 C 0.74 0.74 0.74 0.61 +0.01 39 15 15 +15
28JAN27 60.00 C 0.00 0.00 0.00 0.40 - 38 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 18.79 +0.10 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.93 +0.19 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.88 +0.07 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.07 +0.18 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.17 +0.18 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.29 +0.16 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.42 +0.15 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.57 +0.14 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.75 +0.15 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.94 +0.12 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.17 +0.11 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.42 +0.10 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.73 +0.09 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.82 +0.08 40 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.22 +0.08 40 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.64 +0.08 40 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.09 +0.07 40 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.59 +0.07 40 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.10 +0.06 40 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 4.70 +0.03 40 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.26 +0.06 40 0 107 0
30MAR27 47.00 C 0.00 0.00 0.00 3.88 -0.06 40 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 3.50 -0.08 39 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 3.19 +0.01 40 0 50 0
30MAR27 50.00 C 0.00 0.00 0.00 2.90 +0.02 40 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.27 +0.02 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.75 0.00 40 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.37 +0.03 40 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.02 0.00 40 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.77 +0.02 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.09 +0.07 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.20 +0.07 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.43 +0.16 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.58 +0.16 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.74 +0.17 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.91 +0.13 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.12 +0.14 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.35 +0.14 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.59 +0.14 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.87 +0.14 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.16 +0.13 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.48 +0.10 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.76 +0.03 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.21 +0.09 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.61 +0.08 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.04 +0.07 41 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.51 +0.07 41 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.01 +0.08 41 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.53 +0.08 41 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.12 +0.07 41 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.71 +0.07 41 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.30 +0.07 41 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.07 +0.03 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.75 +0.05 42 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.38 +0.03 41 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.51 +0.01 40 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.93 -0.09 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.54 +0.05 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.11 +0.04 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.72 +0.03 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.43 +0.03 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.52 +0.13 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.85 +0.13 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.18 +0.11 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.56 +0.12 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.94 +0.09 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.35 +0.09 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.73 +0.01 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.26 +0.07 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.75 +0.07 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.20 0.00 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.74 0.00 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.30 +0.02 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.89 +0.02 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.50 +0.02 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.13 +0.02 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.78 +0.02 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.45 +0.02 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.68 -0.02 41 0 0 0
29SEP27 55.00 C 4.05 4.05 4.05 4.18 +0.08 42 15 15 +15
29SEP27 57.50 C 0.00 0.00 0.00 3.52 -0.04 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.10 +0.03 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.67 +0.02 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.29 +0.02 41 0 0 0
TOTAL CALL 150 6,301 +118
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 159 0
29OCT26 37.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 148 0
29OCT26 38.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 97 0
29OCT26 39.00 P 0.26 0.26 0.26 0.23 -0.03 45 15 137 +15
29OCT26 40.00 P 0.00 0.00 0.00 0.37 -0.05 45 0 189 0
29OCT26 41.00 P 0.00 0.00 0.00 0.57 -0.06 45 0 213 0
29OCT26 42.00 P 0.00 0.00 0.00 0.84 -0.07 46 0 183 0
29OCT26 43.00 P 0.00 0.00 0.00 1.19 -0.07 46 0 292 0
29OCT26 44.00 P 0.00 0.00 0.00 1.62 -0.07 46 0 297 0
29OCT26 45.00 P 0.00 0.00 0.00 2.11 -0.07 46 0 272 0
29OCT26 46.00 P 0.00 0.00 0.00 2.74 -0.05 47 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 3.32 -0.11 45 0 51 0
29OCT26 48.00 P 0.00 0.00 0.00 4.04 -0.12 45 0 69 0
29OCT26 49.00 P 0.00 0.00 0.00 4.83 -0.11 45 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 5.67 -0.11 45 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 7.93 -0.11 45 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.37 -0.10 49 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.83 -0.10 51 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.32 -0.10 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.82 -0.12 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.32 -0.10 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.05 0.00 39 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.32 -0.01 39 0 41 0
27NOV26 38.00 P 0.54 0.54 0.54 0.47 -0.02 39 15 76 +15
27NOV26 39.00 P 0.00 0.00 0.00 0.67 -0.02 39 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 0.93 -0.02 39 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 1.24 -0.01 39 0 77 0
27NOV26 42.00 P 0.00 0.00 0.00 1.59 0.00 39 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 1.98 -0.02 38 0 138 0
27NOV26 44.00 P 0.00 0.00 0.00 2.45 +0.01 38 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 2.98 -0.02 38 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 3.53 -0.10 37 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.31 -0.06 39 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 5.02 -0.07 39 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 5.79 -0.07 39 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 6.59 -0.08 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.74 -0.04 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.87 -0.21 24 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.35 -0.12 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.79 -0.11 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.15 -0.20 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.63 -0.20 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 0.00 37 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.46 -0.01 38 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.62 -0.02 37 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.83 -0.02 38 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.09 0.00 38 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.37 +0.01 37 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 1.73 0.00 38 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 2.10 0.00 37 0 235 0
30DEC26 43.00 P 0.00 0.00 0.00 2.52 0.00 37 0 227 0
30DEC26 44.00 P 0.00 0.00 0.00 2.93 -0.05 36 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 3.54 +0.01 37 0 218 0
30DEC26 46.00 P 0.00 0.00 0.00 4.18 -0.06 37 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 4.82 -0.06 37 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 5.51 -0.07 37 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 6.23 -0.07 37 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.00 -0.08 37 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 8.91 -0.20 34 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.10 -0.21 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.40 -0.22 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.79 -0.20 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.21 -0.21 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.77 -0.11 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.13 -0.21 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.71 -0.11 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.19 -0.11 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.77 -0.01 39 0 0 0
28JAN27 37.00 P 0.98 0.98 0.98 0.97 -0.02 39 15 30 +15
28JAN27 38.00 P 0.00 0.00 0.00 1.24 +0.03 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.50 +0.02 38 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 1.80 +0.01 38 0 30 0
28JAN27 41.00 P 0.00 0.00 0.00 2.13 -0.04 37 0 25 0
28JAN27 42.00 P 0.00 0.00 0.00 2.54 -0.02 37 0 25 0
28JAN27 43.00 P 0.00 0.00 0.00 2.99 -0.04 37 0 30 0
28JAN27 44.00 P 0.00 0.00 0.00 3.47 -0.05 37 0 15 0
28JAN27 45.00 P 0.00 0.00 0.00 4.19 -0.06 39 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 4.72 -0.06 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.36 -0.06 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 6.01 -0.07 38 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.73 -0.06 38 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.45 -0.07 38 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.21 -0.20 35 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.33 -0.21 34 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.57 -0.18 33 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.89 - 29 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.09 0.00 40 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.46 0.00 40 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.59 -0.01 40 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.75 -0.01 40 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.94 -0.01 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.14 0.00 40 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.35 0.00 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.69 -0.02 40 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.00 0.00 40 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.31 -0.01 40 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.66 +0.01 39 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.05 +0.01 39 0 26 0
30MAR27 42.00 P 0.00 0.00 0.00 3.47 0.00 39 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 3.93 -0.02 39 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.43 -0.01 39 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.12 -0.03 40 0 135 0
30MAR27 46.00 P 0.00 0.00 0.00 5.69 -0.03 40 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 6.31 +0.15 40 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 6.75 -0.13 38 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 7.39 -0.17 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.10 -0.17 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.02 -0.12 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.94 -0.19 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.03 -0.22 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.24 -0.20 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.51 -0.23 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.86 -0.22 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.51 0.00 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.64 0.00 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.80 0.00 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.97 0.00 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.18 -0.01 41 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.40 -0.01 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.67 -0.01 41 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.96 0.00 41 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.27 -0.01 41 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.62 -0.01 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.98 -0.01 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.40 -0.01 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.80 -0.01 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.23 -0.01 41 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.68 -0.01 41 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.17 -0.01 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.67 -0.02 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 6.22 -0.01 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.84 +0.03 41 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 7.34 -0.13 40 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.00 -0.10 40 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.60 -0.16 40 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.34 -0.10 40 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.06 -0.17 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.93 -0.19 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.91 -0.19 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.96 -0.20 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.18 -0.12 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.31 -0.20 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.28 -0.02 42 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 2.62 -0.03 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.95 -0.06 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.28 -0.08 41 0 0 0
29SEP27 38.00 P 3.76 3.76 3.76 3.76 -0.03 42 15 15 +15
29SEP27 39.00 P 4.15 4.15 4.15 4.20 -0.03 42 15 15 +15
29SEP27 40.00 P 0.00 0.00 0.00 4.61 -0.02 42 0 45 0
29SEP27 41.00 P 0.00 0.00 0.00 5.05 -0.05 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.52 -0.03 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.02 -0.03 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.53 -0.05 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.11 -0.03 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.68 -0.03 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.28 -0.03 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.87 -0.07 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.45 -0.17 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.12 -0.17 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.86 -0.18 40 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 13.70 -0.19 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.62 -0.19 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.67 -0.13 40 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.67 -0.20 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.79 -0.21 39 0 0 0
TOTAL PUT 75 6,198 +75
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$ 51.300
09OCT26 40.50 C 0.00 0.00 0.00 10.85 - 226 0 0 -
09OCT26 41.00 C 0.00 0.00 0.00 10.36 -0.18 223 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 9.86 -0.18 212 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 9.35 -0.19 196 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 8.97 -0.04 238 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 8.35 -0.19 176 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 7.87 -0.17 177 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 7.35 -0.16 156 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 6.87 -0.17 156 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 6.34 -0.20 131 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 5.87 -0.14 136 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 5.37 -0.17 126 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 4.87 -0.18 116 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 4.35 -0.20 98 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 3.94 -0.19 113 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 3.44 -0.08 102 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 2.85 -0.26 68 0 0 0
09OCT26 49.00 C 2.46 2.46 2.46 2.43 -0.12 76 30 30 +30
09OCT26 49.50 C 2.36 2.36 1.96 1.87 -0.18 53 60 30 0
09OCT26 50.00 C 0.00 0.00 0.00 1.39 -0.18 45 0 30 0
09OCT26 51.00 C 0.90 0.90 0.40 0.46 -0.23 26 91 71 -61
09OCT26 52.00 C 0.21 0.26 0.15 0.16 +0.02 38 394 342 +120
09OCT26 53.00 C 0.00 0.00 0.00 0.08 +0.05 51 0 375 0
09OCT26 54.00 C 0.00 0.00 0.00 0.05 +0.04 64 0 594 0
09OCT26 55.00 C 0.00 0.00 0.00 0.03 +0.02 74 0 263 0
09OCT26 56.00 C 0.00 0.00 0.00 0.02 +0.01 83 0 6 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 11.07 - 110 0 0 -
16OCT26 41.00 C 0.00 0.00 0.00 10.46 -0.08 92 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 10.07 +0.03 101 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 9.35 -0.19 61 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 8.97 -0.06 81 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 8.35 -0.19 54 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 7.87 -0.17 57 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 7.35 -0.19 48 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 6.87 -0.17 50 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 6.34 -0.20 37 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 5.87 -0.17 43 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 5.37 -0.17 40 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 4.87 -0.18 36 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 4.35 -0.20 29 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 3.94 -0.19 38 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 3.44 -0.11 34 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 2.86 -0.25 21 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 2.43 -0.20 25 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 1.96 -0.18 22 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 1.53 -0.16 21 0 2 0
16OCT26 51.00 C 1.08 1.08 0.80 0.80 -0.14 20 84 70 0
16OCT26 52.00 C 0.60 0.60 0.42 0.35 -0.08 20 72 75 +12
16OCT26 53.00 C 0.21 0.23 0.16 0.14 -0.05 21 63 68 +18
16OCT26 54.00 C 0.08 0.09 0.08 0.05 -0.03 22 40 43 +40
16OCT26 55.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 30.53 -0.09 200 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 29.53 -0.09 191 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 28.52 -0.10 179 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 27.53 -0.10 172 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 26.53 -0.14 164 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 25.53 -0.10 155 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 24.53 -0.10 147 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 23.50 -0.13 135 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 22.54 -0.10 134 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 21.44 -0.23 111 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 20.55 -0.10 121 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 19.55 -0.09 114 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.56 -0.09 109 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.55 -0.10 101 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.55 -0.10 95 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.55 -0.10 89 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.56 -0.09 84 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.55 -0.11 77 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.56 -0.11 72 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.57 -0.09 67 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.57 -0.01 62 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.38 -0.20 29 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.38 -0.20 0 0 80 0
29OCT26 44.00 C 0.00 0.00 0.00 7.38 -0.21 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.39 -0.20 22 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 5.40 -0.25 21 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.43 -0.25 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.49 -0.21 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 2.54 -0.31 18 0 154 0
29OCT26 50.00 C 2.22 2.22 1.88 1.88 -0.15 21 245 646 +240
29OCT26 52.50 C 0.77 0.85 0.58 0.58 -0.11 20 365 3,832 +162
29OCT26 55.00 C 0.23 0.23 0.18 0.19 -0.02 24 1,995 10,649 +892
29OCT26 57.50 C 0.08 0.09 0.07 0.09 +0.03 29 164 7,244 +106
29OCT26 60.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 7,368 0
29OCT26 62.50 C 0.02 0.02 0.02 0.03 +0.02 38 31 2,897 -31
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,681 0
29OCT26 67.50 C 0.01 0.01 0.01 0.01 0.00 44 500 1,144 +500
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 605 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 418 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 30.65 +0.03 137 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 29.54 -0.08 118 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 28.66 +0.04 125 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 27.56 -0.08 108 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 26.67 0.00 113 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 25.67 +0.04 107 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 24.68 +0.05 103 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 23.68 +0.05 97 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 22.69 +0.05 93 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 21.69 +0.02 88 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 20.70 +0.05 84 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 19.70 +0.05 79 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 18.71 +0.05 75 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 17.65 -0.01 67 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 16.72 +0.05 66 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 15.55 -0.12 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.73 +0.05 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.56 -0.12 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.74 +0.05 51 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.75 +0.05 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.76 +0.05 44 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.50 -0.20 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.52 -0.20 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.55 -0.20 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.60 -0.19 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.72 -0.20 24 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 4.85 -0.16 24 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.98 -0.18 22 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.19 -0.13 22 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 2.49 -0.12 21 0 404 0
27NOV26 52.50 C 1.42 1.44 1.17 1.18 -0.09 21 1,011 3,033 +330
27NOV26 55.00 C 0.65 0.66 0.53 0.53 -0.09 22 769 6,841 +614
27NOV26 57.50 C 0.28 0.30 0.28 0.24 -0.08 23 35 5,787 +33
27NOV26 60.00 C 0.15 0.15 0.13 0.12 -0.05 25 83 3,034 +75
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 1,410 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 835 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 993 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 636 0
27NOV26 75.00 C 0.01 0.01 0.01 0.01 0.00 37 217 741 +217
27NOV26 77.50 C 0.01 0.01 0.01 0.01 0.00 40 198 344 +198
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 30.65 -0.03 102 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 29.62 -0.07 93 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 28.66 -0.03 92 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 27.56 -0.14 76 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 26.67 -0.04 83 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.67 -0.05 78 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.72 -0.01 77 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.68 -0.06 70 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.69 -0.06 67 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.69 -0.07 63 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.70 -0.07 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.70 -0.07 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.71 -0.07 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.78 -0.01 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.73 -0.07 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.74 -0.07 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.81 -0.02 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.71 -0.14 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.74 -0.12 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.81 -0.08 35 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 10.76 -0.17 30 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 9.68 -0.20 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.73 -0.20 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.80 -0.20 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.89 -0.20 23 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 6.08 -0.20 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.23 -0.20 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.43 -0.16 22 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.72 -0.14 22 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 3.05 -0.14 22 0 2,829 0
30DEC26 52.50 C 1.93 1.93 1.90 1.75 -0.07 21 1,568 3,881 +1,492
30DEC26 55.00 C 1.10 1.12 1.04 0.96 -0.11 22 238 6,096 +124
30DEC26 57.50 C 0.65 0.65 0.58 0.56 -0.10 23 1,624 14,295 +1,034
30DEC26 60.00 C 0.40 0.40 0.40 0.32 -0.10 24 150 15,636 +150
30DEC26 62.50 C 0.22 0.22 0.22 0.18 -0.10 25 200 13,955 0
30DEC26 65.00 C 0.18 0.18 0.18 0.11 -0.09 26 10 10,679 -10
30DEC26 67.50 C 0.14 0.14 0.14 0.07 -0.07 28 90 10,983 +30
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.08 28 0 7,018 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.05 30 0 5,187 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.05 31 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 576 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 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 51 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 54 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 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 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 30.93 +0.18 102 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 29.94 +0.18 97 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 28.95 +0.18 93 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 27.96 +0.18 88 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 26.85 +0.06 78 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 25.99 +0.19 81 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 25.00 +0.18 77 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 24.01 +0.18 73 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 23.02 +0.18 69 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 22.03 +0.18 66 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 21.04 +0.18 63 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 20.05 +0.18 59 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 19.07 +0.18 57 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 18.08 +0.18 53 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 17.09 +0.18 50 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 16.11 +0.17 48 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 15.12 +0.16 45 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 14.10 +0.11 41 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 13.10 +0.07 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 12.10 +0.04 35 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 11.11 0.00 33 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.13 +0.07 30 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.18 +0.05 28 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.00 -0.23 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.13 -0.22 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.30 -0.28 22 0 0 0
28JAN27 47.00 C 5.39 7.12 5.39 5.50 -0.27 22 20 10 +10
28JAN27 48.00 C 0.00 0.00 0.00 4.76 -0.20 22 0 6 0
28JAN27 49.00 C 4.49 4.49 4.49 4.12 -0.14 22 30 30 +30
28JAN27 50.00 C 0.00 0.00 0.00 3.47 -0.14 22 0 50 0
28JAN27 52.50 C 2.36 2.41 2.34 2.18 -0.09 21 61 1,840 0
28JAN27 55.00 C 0.00 0.00 0.00 1.32 -0.09 22 0 93 0
28JAN27 57.50 C 0.95 0.95 0.95 0.81 -0.07 23 100 106 +72
28JAN27 60.00 C 0.53 0.53 0.53 0.50 -0.04 24 60 77 +60
28JAN27 62.50 C 0.00 0.00 0.00 0.30 -0.02 24 0 320 0
28JAN27 65.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 200 0
28JAN27 70.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 36 0
28JAN27 72.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 5 0
28JAN27 75.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 75 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 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 37 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 40 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 44 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 45 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 49 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 51 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 31.07 +0.17 83 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 30.09 +0.17 80 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 29.10 +0.17 76 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 28.13 +0.13 73 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 27.14 +0.17 69 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 26.17 +0.19 67 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 25.18 +0.18 63 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 24.20 +0.13 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 23.21 +0.18 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 22.24 +0.19 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.26 +0.18 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.28 +0.18 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.31 +0.18 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.34 +0.17 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.36 +0.15 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.36 +0.11 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.37 +0.07 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.38 +0.04 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.40 0.00 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.44 -0.02 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.50 -0.04 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.58 -0.06 28 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.68 +0.07 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.82 +0.05 26 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 7.75 -0.21 23 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 7.07 -0.20 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.30 -0.21 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.59 -0.20 23 0 5 0
30MAR27 49.00 C 5.32 5.32 5.32 4.98 -0.14 23 30 1,513 0
30MAR27 50.00 C 4.75 4.75 4.75 4.37 -0.14 23 10 2,864 0
30MAR27 52.50 C 0.00 0.00 0.00 3.09 -0.12 23 0 4,607 0
30MAR27 55.00 C 2.35 2.35 2.35 2.14 -0.10 23 1 4,000 +1
30MAR27 57.50 C 1.68 1.68 1.68 1.45 -0.06 23 100 4,499 +58
30MAR27 60.00 C 0.00 0.00 0.00 0.95 -0.04 23 0 20,861 0
30MAR27 62.50 C 0.00 0.00 0.00 0.62 -0.01 23 0 659 0
30MAR27 65.00 C 0.00 0.00 0.00 0.40 +0.01 24 0 3,177 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 +0.01 24 0 960 0
30MAR27 70.00 C 0.34 0.34 0.34 0.16 +0.01 24 2 2,605 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 4,259 0
30MAR27 75.00 C 0.24 0.24 0.24 0.07 0.00 25 21 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 1,742 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 33 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 35 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 39 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 41 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 31.25 +0.19 79 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 30.27 +0.18 75 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 29.29 +0.18 71 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 28.32 +0.19 68 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 27.20 +0.02 61 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 26.37 +0.19 62 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 25.39 +0.18 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 24.42 +0.18 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.33 +0.05 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.49 +0.17 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.55 +0.19 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.58 +0.17 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.59 +0.13 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.60 +0.08 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.62 +0.04 40 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 16.64 +0.01 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.68 -0.02 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.73 -0.04 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.79 -0.06 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.87 -0.09 31 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 11.97 -0.10 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 11.09 -0.12 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.25 -0.12 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.42 +0.11 27 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.63 +0.08 27 0 61 0
29JUN27 46.00 C 7.73 7.73 7.73 7.73 -0.31 25 30 30 +30
29JUN27 47.00 C 0.00 0.00 0.00 7.11 -0.21 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 6.44 -0.19 25 0 0 0
29JUN27 49.00 C 6.14 6.14 6.14 5.81 -0.16 25 30 1,071 +30
29JUN27 50.00 C 0.00 0.00 0.00 5.21 -0.11 25 0 2,121 0
29JUN27 52.50 C 0.00 0.00 0.00 3.87 -0.17 24 0 833 0
29JUN27 55.00 C 0.00 0.00 0.00 2.87 -0.17 24 0 5,728 0
29JUN27 57.50 C 0.00 0.00 0.00 2.11 -0.15 24 0 1,694 0
29JUN27 60.00 C 0.00 0.00 0.00 1.53 -0.14 24 0 3,693 0
29JUN27 62.50 C 0.00 0.00 0.00 1.10 -0.12 24 0 863 0
29JUN27 65.00 C 1.12 1.12 1.12 0.79 -0.10 25 10 760 +10
29JUN27 67.50 C 0.00 0.00 0.00 0.57 -0.08 25 0 963 0
29JUN27 70.00 C 0.70 0.70 0.70 0.40 -0.07 25 4 6,266 -2
29JUN27 72.50 C 0.00 0.00 0.00 0.28 -0.06 25 0 1,163 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 836 0
29JUN27 77.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 643 0
29JUN27 85.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 33 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 30 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 34 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 31.25 +0.18 72 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 30.28 +0.18 69 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 29.30 +0.18 66 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 28.33 +0.19 63 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 27.35 +0.17 60 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 26.38 +0.18 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 25.40 +0.18 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 24.45 +0.14 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 23.47 +0.17 50 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 22.51 +0.17 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 21.56 +0.17 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 20.58 +0.14 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 19.59 +0.09 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 18.60 +0.04 39 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 17.62 0.00 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 16.64 -0.05 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 15.69 -0.09 33 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 14.75 -0.12 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.84 -0.14 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.94 -0.17 30 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 12.08 -0.18 29 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.24 -0.18 28 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.43 -0.18 28 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.67 +0.11 27 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.92 +0.08 27 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.20 -0.20 26 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.53 -0.19 26 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.76 -0.17 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.17 -0.18 25 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.49 -0.17 24 0 260 0
29SEP27 52.50 C 4.90 4.90 4.60 4.58 -0.14 26 248 2,797 +248
29SEP27 55.00 C 3.67 3.75 3.67 3.64 -0.13 26 70 1,727 +50
29SEP27 57.50 C 3.01 3.01 3.01 2.89 -0.09 26 100 1,062 +100
29SEP27 60.00 C 2.49 2.49 2.46 2.28 -0.06 26 2 846 0
29SEP27 62.50 C 0.00 0.00 0.00 1.80 -0.03 26 0 542 0
29SEP27 65.00 C 1.65 1.65 1.55 1.42 +0.01 26 4 204 0
29SEP27 67.50 C 0.00 0.00 0.00 1.10 +0.02 27 0 34 0
29SEP27 70.00 C 0.00 0.00 0.00 0.88 +0.04 27 0 57 0
29SEP27 72.50 C 0.97 0.97 0.97 0.70 +0.05 27 30 118 +30
29SEP27 75.00 C 0.00 0.00 0.00 0.55 +0.06 27 0 316 0
29SEP27 77.50 C 0.00 0.00 0.00 0.44 +0.06 27 0 232 0
29SEP27 80.00 C 0.00 0.00 0.00 0.35 +0.06 28 0 144 0
29SEP27 82.50 C 0.00 0.00 0.00 0.28 +0.06 28 0 50 0
29SEP27 85.00 C 0.00 0.00 0.00 0.23 +0.06 28 0 43 0
29SEP27 87.50 C 0.00 0.00 0.00 0.18 +0.05 28 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.15 +0.05 28 0 40 0
29SEP27 92.50 C 0.35 0.35 0.35 0.12 +0.04 29 30 45 +30
29SEP27 95.00 C 0.31 0.31 0.31 0.10 +0.04 29 30 30 +30
29SEP27 97.50 C 0.28 0.28 0.28 0.08 +0.03 29 30 30 +30
29SEP27 100.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.01 0.00 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 31 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 0.09 0.09 0.09 0.01 0.00 32 5 5 +5
TOTAL CALL 11,385 272,006 +7,137
09OCT26 40.50 P 0.00 0.00 0.00 0.01 - 184 0 0 -
09OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 167 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 0.00 150 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.02 +0.01 128 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.03 +0.02 127 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.04 +0.03 124 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.05 +0.04 119 0 45 0
09OCT26 46.50 P 0.00 0.00 0.00 0.06 +0.05 113 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.07 +0.06 107 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.08 +0.07 99 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.09 +0.08 91 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.10 +0.09 82 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.11 +0.09 73 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.12 +0.08 63 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.13 +0.07 52 0 198 0
09OCT26 51.00 P 0.13 0.13 0.09 0.16 -0.04 26 186 632 +19
09OCT26 52.00 P 0.51 0.51 0.31 0.84 +0.21 36 20 287 -10
09OCT26 53.00 P 1.20 1.70 1.10 1.72 +0.20 38 9 391 -121
09OCT26 54.00 P 0.00 0.00 0.00 2.75 +0.25 65 0 1 0
09OCT26 55.00 P 3.18 3.18 3.18 3.84 +0.34 105 9 20 0
09OCT26 56.00 P 0.00 0.00 0.00 4.72 +0.22 85 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 5.72 +0.22 100 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 6.72 +0.22 113 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 7.72 +0.22 126 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 8.72 +0.22 139 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 9.72 +0.22 152 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 10.72 +0.22 164 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 11.72 +0.22 176 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 12.72 +0.22 187 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 13.72 +0.22 198 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 14.72 +0.22 209 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 15.72 +0.22 220 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 16.72 +0.22 230 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 17.72 +0.22 241 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 18.73 +0.23 263 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 19.73 +0.23 273 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 20.73 +0.23 282 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 21.73 +0.23 292 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 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 56 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.05 +0.04 42 0 150 0
16OCT26 46.50 P 0.00 0.00 0.00 0.06 +0.05 40 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.07 +0.06 38 0 130 0
16OCT26 47.50 P 0.00 0.00 0.00 0.08 +0.07 35 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.09 +0.07 32 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.10 +0.07 29 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.11 +0.06 26 0 0 0
16OCT26 49.50 P 0.08 0.08 0.08 0.12 +0.03 22 6 91 0
16OCT26 50.00 P 0.09 0.12 0.09 0.16 +0.01 20 28 133 +27
16OCT26 51.00 P 0.30 0.45 0.25 0.45 +0.05 19 533 413 +216
16OCT26 52.00 P 0.66 0.66 0.60 1.02 +0.13 20 153 151 +132
16OCT26 53.00 P 1.25 1.25 1.25 1.76 +0.13 18 3 4 +3
16OCT26 54.00 P 0.00 0.00 0.00 2.75 +0.20 24 0 7 0
16OCT26 55.00 P 0.00 0.00 0.00 3.84 +0.32 38 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 4.72 +0.22 33 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 5.72 +0.22 38 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 6.72 +0.22 43 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 7.72 +0.22 48 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 8.72 +0.22 53 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 9.72 +0.22 58 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 10.72 +0.16 62 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 11.72 +0.16 67 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 12.72 +0.16 71 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 13.72 +0.17 75 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 14.72 +0.17 79 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 15.72 +0.16 83 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 16.72 +0.17 87 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 17.72 +0.16 91 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 18.73 +0.18 98 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 19.73 +0.17 102 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 20.73 +0.17 106 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 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 35 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 0.01 0.01 0.01 0.03 +0.02 28 130 673 +109
29OCT26 46.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 878 0
29OCT26 47.00 P 0.04 0.05 0.04 0.07 +0.02 23 6 1,527 -6
29OCT26 48.00 P 0.08 0.08 0.08 0.11 0.00 21 101 4,998 +81
29OCT26 49.00 P 0.18 0.23 0.14 0.24 +0.01 21 1,241 4,925 +948
29OCT26 50.00 P 0.35 0.46 0.30 0.46 +0.01 20 1,081 11,986 +145
29OCT26 52.50 P 1.28 1.68 1.22 1.68 +0.02 20 233 14,865 -7
29OCT26 55.00 P 3.41 3.41 3.21 3.84 +0.31 25 1,643 4,719 +61
29OCT26 57.50 P 5.70 5.95 5.70 6.23 +0.22 28 211 891 -46
29OCT26 60.00 P 8.57 8.62 8.57 8.72 +0.22 36 8 423 +8
29OCT26 62.50 P 0.00 0.00 0.00 11.20 +0.20 0 0 13 0
29OCT26 65.00 P 0.00 0.00 0.00 13.72 +0.17 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.20 +0.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.73 +0.18 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.20 +0.20 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.70 +0.20 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.20 +0.20 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.70 +0.20 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 31.20 +0.20 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 33.70 +0.20 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 36.20 +0.20 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 38.70 +0.20 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 41.20 +0.20 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 43.70 +0.20 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 46.20 +0.20 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 48.70 +0.20 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 51.20 +0.20 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 53.70 +0.20 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 56.20 +0.20 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 58.70 +0.20 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 61.20 +0.20 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 63.70 +0.20 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 66.20 +0.20 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 68.70 +0.20 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 71.20 +0.20 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 73.70 +0.20 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 76.20 +0.20 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 78.70 +0.20 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 81.20 +0.20 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 80 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 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 62 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 0.00 25 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.03 0.00 23 0 252 0
27NOV26 44.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 321 0
27NOV26 45.00 P 0.10 0.13 0.10 0.10 0.00 23 22 755 0
27NOV26 46.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 774 0
27NOV26 47.00 P 0.22 0.29 0.22 0.28 +0.01 22 257 1,051 +2
27NOV26 48.00 P 0.34 0.44 0.34 0.44 +0.04 22 16 3,615 -4
27NOV26 49.00 P 0.51 0.65 0.50 0.65 +0.04 21 6,799 8,155 +6,408
27NOV26 50.00 P 0.79 0.93 0.71 0.94 +0.04 21 128 13,023 +14
27NOV26 52.50 P 1.85 2.10 1.84 2.13 +0.05 20 38 4,891 +8
27NOV26 55.00 P 3.59 4.00 3.59 4.00 +0.09 21 222 4,452 +213
27NOV26 57.50 P 5.91 5.91 5.61 6.30 -0.04 23 40 4,843 0
27NOV26 60.00 P 0.00 0.00 0.00 8.72 +0.18 26 0 230 0
27NOV26 62.50 P 0.00 0.00 0.00 11.20 +0.20 0 0 60 0
27NOV26 65.00 P 0.00 0.00 0.00 13.72 +0.17 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.20 +0.14 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.73 +0.17 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.20 +0.14 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.70 +0.14 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 26.20 +0.14 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 28.70 +0.14 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 31.20 +0.14 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 33.70 +0.14 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 36.20 +0.16 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 38.70 +0.16 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 41.20 +0.16 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 43.70 +0.16 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 46.20 +0.16 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 48.70 +0.16 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 51.20 +0.14 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 53.70 +0.16 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 56.20 +0.15 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 58.70 +0.14 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 61.20 +0.14 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 63.70 +0.14 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 66.20 +0.14 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 68.70 +0.14 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 71.20 +0.14 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 73.70 +0.14 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 76.20 +0.14 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 78.70 +0.15 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 81.20 +0.16 0 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 51 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 33 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 0.00 25 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 0.00 24 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 0.00 24 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 0.00 23 0 1,141 0
30DEC26 44.00 P 0.20 0.20 0.20 0.18 0.00 23 208 3,768 +8
30DEC26 45.00 P 0.26 0.26 0.26 0.27 +0.01 23 7 3,370 -2
30DEC26 46.00 P 0.34 0.40 0.34 0.39 +0.01 22 25 4,096 +22
30DEC26 47.00 P 0.55 0.55 0.55 0.55 +0.03 22 75 4,037 0
30DEC26 48.00 P 0.64 0.68 0.64 0.74 +0.02 21 45 8,076 0
30DEC26 49.00 P 0.90 1.00 0.82 1.01 +0.03 21 3,503 8,998 +3,031
30DEC26 50.00 P 1.14 1.32 1.14 1.35 +0.05 21 222 19,918 +140
30DEC26 52.50 P 2.28 2.52 2.23 2.52 +0.06 20 24 15,129 +11
30DEC26 55.00 P 4.01 4.01 4.01 4.27 -0.09 21 30 17,933 0
30DEC26 57.50 P 0.00 0.00 0.00 6.46 -0.02 23 0 7,520 0
30DEC26 60.00 P 8.41 8.41 8.21 8.87 +0.16 27 20 5,466 0
30DEC26 62.50 P 0.00 0.00 0.00 11.21 +0.15 25 0 8,341 0
30DEC26 65.00 P 13.19 13.20 13.18 13.72 +0.17 30 30 1,073 0
30DEC26 67.50 P 16.07 16.16 16.07 16.20 +0.14 0 11 200 0
30DEC26 70.00 P 18.60 18.66 18.57 18.73 +0.17 38 102 3,152 0
30DEC26 72.50 P 0.00 0.00 0.00 21.20 +0.14 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.70 +0.14 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.20 +0.14 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.70 +0.14 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.20 +0.14 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.70 +0.14 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.20 +0.15 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.70 +0.16 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.20 +0.16 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.70 +0.16 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.20 +0.15 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.70 +0.16 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 51.20 +0.14 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.70 +0.15 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 56.20 +0.15 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 58.70 +0.14 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 61.20 +0.14 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 63.70 +0.14 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 66.20 +0.14 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 68.70 +0.14 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 71.20 +0.14 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 73.70 +0.14 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 76.20 +0.14 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 78.70 +0.14 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 81.20 +0.14 0 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 0.01 -0.01 23 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 39.00 P 0.08 0.08 0.08 0.03 -0.01 23 30 30 +30
28JAN27 40.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 103 0
28JAN27 44.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 320 0
28JAN27 45.00 P 0.41 0.41 0.41 0.40 -0.02 22 50 74 +50
28JAN27 46.00 P 0.51 0.52 0.51 0.57 +0.01 22 40 308 +40
28JAN27 47.00 P 0.66 0.73 0.66 0.75 +0.02 22 622 893 +622
28JAN27 48.00 P 0.87 0.95 0.82 0.97 0.00 21 722 1,265 +722
28JAN27 49.00 P 1.11 1.12 1.10 1.27 +0.03 21 129 629 +65
28JAN27 50.00 P 0.00 0.00 0.00 1.62 +0.03 21 0 2,484 0
28JAN27 52.50 P 2.56 2.71 2.56 2.83 +0.05 21 6 42 -2
28JAN27 55.00 P 0.00 0.00 0.00 4.50 +0.08 21 0 163 0
28JAN27 57.50 P 6.12 6.19 6.12 6.61 +0.13 23 2 2 +2
28JAN27 60.00 P 0.00 0.00 0.00 8.87 +0.16 24 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.21 +0.15 23 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.72 +0.17 27 0 10 0
28JAN27 67.50 P 0.00 0.00 0.00 16.20 +0.14 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.73 +0.17 35 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 21.20 +0.14 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.70 +0.14 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 26.20 +0.14 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 28.70 +0.14 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 31.20 +0.14 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 33.70 +0.14 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 36.20 +0.15 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 38.70 +0.16 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 41.20 +0.16 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 43.70 +0.16 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 46.20 +0.15 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 48.70 +0.16 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 51.20 +0.14 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 53.70 +0.15 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 56.20 +0.14 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 58.70 +0.14 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 61.20 +0.14 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 63.70 +0.14 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 66.20 +0.14 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 68.70 +0.14 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 71.20 +0.14 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 73.70 +0.14 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 76.20 +0.14 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 0.00 25 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 0.00 25 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 0.00 24 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.06 0.00 24 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.13 0.00 24 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 7,000 0
30MAR27 43.00 P 0.00 0.00 0.00 0.47 -0.01 23 0 3,212 0
30MAR27 44.00 P 0.61 0.61 0.61 0.62 -0.01 23 8 5,845 0
30MAR27 45.00 P 0.00 0.00 0.00 0.80 0.00 23 0 1,531 0
30MAR27 46.00 P 0.00 0.00 0.00 0.99 +0.01 23 0 1,096 0
30MAR27 47.00 P 1.09 1.10 1.09 1.24 +0.03 23 4 1,360 0
30MAR27 48.00 P 1.43 1.43 1.43 1.50 +0.01 22 13 2,062 0
30MAR27 49.00 P 0.00 0.00 0.00 1.85 +0.02 22 0 6,501 0
30MAR27 50.00 P 0.00 0.00 0.00 2.23 +0.03 22 0 5,716 0
30MAR27 52.50 P 0.00 0.00 0.00 3.43 +0.02 22 0 10,051 0
30MAR27 55.00 P 4.69 4.69 4.69 5.00 +0.07 22 135 14,347 -135
30MAR27 57.50 P 6.60 6.60 6.60 6.96 +0.15 23 2 7,804 +2
30MAR27 60.00 P 0.00 0.00 0.00 8.87 +0.16 21 0 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 11.31 +0.18 23 0 2,373 0
30MAR27 65.00 P 0.00 0.00 0.00 13.72 +0.17 24 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 16.20 +0.14 0 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 18.73 +0.17 30 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 21.20 +0.14 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.70 +0.14 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.20 +0.14 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.70 +0.14 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 31.20 +0.14 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.70 +0.14 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 36.20 +0.15 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.70 +0.16 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.20 +0.16 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.70 +0.16 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.20 +0.15 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.70 +0.16 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 51.20 +0.14 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 53.70 +0.15 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 56.20 +0.14 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 58.70 +0.14 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 61.20 +0.14 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 63.70 +0.14 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 66.20 +0.14 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 68.70 +0.14 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 71.20 +0.14 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 73.70 +0.14 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 76.20 +0.14 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 78.70 +0.14 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 81.20 +0.14 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.31 +0.04 26 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 163 0
29JUN27 38.00 P 0.00 0.00 0.00 0.51 +0.04 26 0 377 0
29JUN27 39.00 P 0.00 0.00 0.00 0.64 +0.05 26 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.75 +0.02 25 0 244 0
29JUN27 41.00 P 0.00 0.00 0.00 0.91 +0.01 25 0 1,638 0
29JUN27 42.00 P 0.00 0.00 0.00 1.12 +0.05 25 0 341 0
29JUN27 43.00 P 0.00 0.00 0.00 1.33 +0.05 25 0 975 0
29JUN27 44.00 P 0.00 0.00 0.00 1.60 +0.06 25 0 915 0
29JUN27 45.00 P 0.00 0.00 0.00 1.87 +0.05 24 0 1,198 0
29JUN27 46.00 P 0.00 0.00 0.00 2.20 +0.05 24 0 1,822 0
29JUN27 47.00 P 0.00 0.00 0.00 2.54 +0.04 24 0 862 0
29JUN27 48.00 P 0.00 0.00 0.00 2.95 +0.05 24 0 6,327 0
29JUN27 49.00 P 0.00 0.00 0.00 3.36 +0.04 23 0 1,773 0
29JUN27 50.00 P 0.00 0.00 0.00 3.84 +0.05 23 0 1,325 0
29JUN27 52.50 P 4.98 4.98 4.98 5.14 +0.04 22 100 6,662 +100
29JUN27 55.00 P 0.00 0.00 0.00 6.76 +0.05 22 0 1,986 0
29JUN27 57.50 P 0.00 0.00 0.00 8.56 -0.20 22 0 2,296 0
29JUN27 60.00 P 0.00 0.00 0.00 10.50 -0.04 21 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 12.56 -0.06 20 0 195 0
29JUN27 65.00 P 0.00 0.00 0.00 14.70 -0.12 18 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 16.95 -0.14 0 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 19.18 -0.21 0 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 21.53 -0.19 0 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 23.89 -0.20 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.25 -0.22 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.31 +0.43 26 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 31.73 +0.46 26 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 34.16 +0.47 26 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.60 +0.50 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 39.04 +0.50 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 41.48 +0.44 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 43.92 +0.20 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 46.37 +0.32 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 48.81 +0.27 26 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 51.26 +0.20 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 53.71 +0.16 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 56.20 +0.14 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 58.70 +0.14 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 61.20 +0.14 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 63.70 +0.14 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 66.20 +0.14 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 68.70 +0.14 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 71.20 +0.14 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 73.70 +0.14 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 76.20 +0.14 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 78.70 +0.14 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 81.20 +0.14 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 29.00 P 0.25 0.25 0.25 0.05 +0.01 26 3 23 +3
29SEP27 30.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29SEP27 35.00 P 0.57 0.57 0.57 0.33 +0.03 25 2 18 +2
29SEP27 36.00 P 0.00 0.00 0.00 0.43 +0.03 25 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 0.56 +0.04 25 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.69 +0.03 25 0 91 0
29SEP27 39.00 P 0.00 0.00 0.00 0.87 +0.04 25 0 170 0
29SEP27 40.00 P 0.00 0.00 0.00 1.06 +0.03 25 0 353 0
29SEP27 41.00 P 0.00 0.00 0.00 1.30 +0.04 25 0 385 0
29SEP27 42.00 P 0.00 0.00 0.00 1.55 +0.04 25 0 567 0
29SEP27 43.00 P 0.00 0.00 0.00 1.86 +0.05 25 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 2.18 +0.05 25 0 123 0
29SEP27 45.00 P 2.47 2.47 2.47 2.54 +0.09 25 100 668 +100
29SEP27 46.00 P 0.00 0.00 0.00 2.92 +0.12 25 0 823 0
29SEP27 47.00 P 3.23 3.25 3.23 3.32 +0.08 25 31 1,241 +31
29SEP27 48.00 P 3.66 3.69 3.66 3.75 -0.04 25 7 546 0
29SEP27 49.00 P 4.12 4.16 4.12 4.21 +0.04 25 90 234 +82
29SEP27 50.00 P 4.63 4.67 4.62 4.71 +0.04 25 21 453 +21
29SEP27 52.50 P 6.03 6.09 6.03 6.10 +0.05 25 55 1,707 +2
29SEP27 55.00 P 0.00 0.00 0.00 7.68 +0.06 25 0 330 0
29SEP27 57.50 P 0.00 0.00 0.00 9.30 -0.14 24 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 11.38 +0.39 25 0 30 0
29SEP27 62.50 P 0.00 0.00 0.00 13.41 +0.11 25 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 15.52 +0.11 25 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 17.43 -0.19 22 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.72 -0.12 22 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 21.90 -0.20 16 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.19 -0.20 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 26.51 -0.21 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 29.31 +0.27 24 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 31.73 +0.36 24 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 34.26 +0.46 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 36.68 +0.51 28 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 39.10 +0.56 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 41.53 +0.24 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 43.96 +0.23 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 46.40 +0.34 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 48.83 +0.29 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 51.28 +0.22 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 53.72 +0.17 30 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 56.20 +0.14 0 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 58.70 +0.14 0 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 61.20 +0.14 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 63.70 +0.14 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 66.20 +0.14 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 68.70 +0.14 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 71.20 +0.14 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 73.70 +0.14 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 76.20 +0.14 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 78.70 +0.14 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 81.20 +0.14 0 0 0 0
TOTAL PUT 19,597 347,480 +13,147
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$ 9.830
29OCT26 3.70 C 0.00 0.00 0.00 6.14 +0.21 156 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.04 +0.21 151 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.94 +0.21 146 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.84 +0.21 141 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.74 +0.21 136 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.64 +0.21 131 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.54 +0.21 127 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.44 +0.21 122 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.34 +0.21 118 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.24 +0.22 113 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.14 +0.22 109 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.04 +0.22 104 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.94 +0.22 100 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.84 +0.22 95 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.59 +0.23 80 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.34 +0.22 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.09 +0.22 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.84 +0.22 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.59 +0.21 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.34 +0.21 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.09 +0.21 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.83 +0.20 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.58 +0.19 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.33 +0.19 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.08 +0.19 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.83 +0.23 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.58 +0.23 0 0 4 0
29OCT26 8.50 C 0.00 0.00 0.00 1.34 +0.23 0 0 32 0
29OCT26 8.75 C 0.00 0.00 0.00 1.11 +0.24 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.88 +0.21 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.64 +0.18 24 0 180 0
29OCT26 9.50 C 0.42 0.48 0.42 0.46 +0.16 26 51 551 +51
29OCT26 9.75 C 0.31 0.31 0.28 0.31 +0.12 27 60 1,706 +30
29OCT26 10.00 C 0.19 0.21 0.16 0.20 +0.09 28 286 4,483 +269
29OCT26 10.50 C 0.06 0.08 0.06 0.07 +0.04 29 498 2,033 +135
29OCT26 11.00 C 0.02 0.03 0.02 0.02 +0.01 29 37 3,771 +29
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,200 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 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 0.00 152 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 0.00 173 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 6.15 +0.22 103 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.04 +0.21 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.95 +0.22 94 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.85 +0.22 90 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.75 +0.22 86 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.65 +0.22 82 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.55 +0.22 77 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.44 +0.21 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.34 +0.21 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.24 +0.22 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.14 +0.21 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.04 +0.22 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.94 +0.21 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.84 +0.22 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.59 +0.21 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.34 +0.20 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.84 +0.20 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.34 +0.21 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.10 +0.22 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.84 +0.20 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.60 +0.20 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.34 +0.19 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.10 +0.17 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.86 +0.18 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.62 +0.18 21 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.39 +0.21 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.21 +0.24 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.94 +0.16 24 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.76 +0.16 26 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.60 +0.15 27 0 494 0
27NOV26 9.75 C 0.45 0.45 0.45 0.46 +0.11 27 30 1,547 +30
27NOV26 10.00 C 0.36 0.36 0.36 0.35 +0.09 28 30 1,422 0
27NOV26 10.50 C 0.17 0.17 0.17 0.19 +0.06 28 44 864 +8
27NOV26 11.00 C 0.09 0.11 0.09 0.09 +0.03 28 529 1,037 +415
27NOV26 11.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 1,922 0
27NOV26 12.00 C 0.04 0.04 0.04 0.02 +0.01 30 30 210 +30
27NOV26 12.50 C 0.02 0.02 0.02 0.01 0.00 31 5 550 +5
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 6.15 +0.18 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.05 +0.18 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.95 +0.18 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.85 +0.18 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.75 +0.18 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.65 +0.18 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.55 +0.18 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.44 +0.17 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.36 +0.18 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.25 +0.17 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.15 +0.17 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.05 +0.17 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.95 +0.17 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.85 +0.17 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.60 +0.16 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.36 +0.17 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.11 +0.17 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.86 +0.17 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.61 +0.17 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.36 +0.17 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.12 +0.17 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.87 +0.17 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.63 +0.17 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.39 +0.17 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.15 +0.18 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.92 +0.18 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.68 +0.17 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.43 +0.14 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.23 +0.17 25 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.08 +0.20 28 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.87 +0.15 26 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.72 +0.13 27 0 1,368 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 +0.12 27 0 2,263 0
30DEC26 10.00 C 0.47 0.48 0.46 0.47 +0.10 27 117 4,289 -57
30DEC26 10.50 C 0.00 0.00 0.00 0.30 +0.08 28 0 4,953 0
30DEC26 11.00 C 0.19 0.19 0.19 0.18 +0.06 28 75 2,062 +35
30DEC26 11.50 C 0.00 0.00 0.00 0.10 +0.03 28 0 2,192 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 1,634 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 1,237 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 389 0
30DEC26 15.50 C 0.01 0.01 0.01 0.01 0.00 41 3 81 +2
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 6.05 +0.17 0 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 5.95 +0.17 0 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 5.85 +0.16 0 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 5.75 +0.16 0 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 5.65 +0.16 0 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 5.55 +0.16 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.44 +0.15 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.36 +0.17 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 5.25 +0.16 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 5.15 +0.15 0 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 5.05 +0.15 0 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 4.95 +0.15 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 4.85 +0.15 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.36 +0.15 0 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 4.11 +0.15 0 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 3.86 +0.15 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 3.61 +0.15 0 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.36 +0.14 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 3.12 +0.14 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.88 +0.15 0 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.64 +0.15 0 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.40 +0.15 0 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.16 +0.14 19 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.93 +0.14 23 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.71 +0.14 24 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.49 +0.12 24 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.30 +0.16 25 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.16 +0.19 28 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.01 +0.20 29 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.81 +0.13 26 0 100 0
28JAN27 9.75 C 0.00 0.00 0.00 0.68 +0.12 27 0 0 0
28JAN27 10.00 C 0.59 0.59 0.59 0.57 +0.10 27 1 1 +1
28JAN27 10.50 C 0.38 0.39 0.38 0.40 +0.10 28 10 14 +10
28JAN27 11.00 C 0.00 0.00 0.00 0.26 +0.07 28 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.16 +0.05 28 0 5 0
28JAN27 12.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 3 0
28JAN27 12.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 3 0
28JAN27 13.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 2 0
28JAN27 13.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 6.15 +0.14 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.06 +0.15 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.96 +0.14 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.86 +0.14 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.76 +0.14 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.66 +0.14 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.56 +0.14 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.47 +0.15 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.37 +0.14 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.27 +0.14 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.17 +0.14 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.07 +0.14 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.97 +0.14 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.88 +0.15 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.63 +0.14 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.90 +0.14 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.66 +0.14 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.40 +0.12 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.18 +0.14 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.97 +0.17 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.71 +0.14 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.51 +0.17 29 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.26 +0.15 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.04 +0.14 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.83 +0.13 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.64 +0.13 27 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.46 +0.13 27 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.28 +0.15 27 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.13 +0.14 27 0 470 0
30MAR27 9.50 C 0.00 0.00 0.00 0.99 +0.13 27 0 835 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 +0.12 27 0 874 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 +0.11 28 0 4,124 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 +0.10 28 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 +0.09 29 0 3,428 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 +0.08 29 0 365 0
30MAR27 12.00 C 0.24 0.24 0.24 0.21 +0.06 29 150 622 -95
30MAR27 12.50 C 0.00 0.00 0.00 0.14 +0.04 28 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 6.19 +0.14 0 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.10 +0.15 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.00 +0.14 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.90 +0.14 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.80 +0.14 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.71 +0.15 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.61 +0.14 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.51 +0.14 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.41 +0.14 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.32 +0.15 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.22 +0.14 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.12 +0.14 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.03 +0.15 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.93 +0.15 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.69 +0.15 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.45 +0.15 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.21 +0.14 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.97 +0.14 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.74 +0.15 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.50 +0.15 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.27 +0.15 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.04 +0.16 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.81 +0.15 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.60 +0.16 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.38 +0.15 28 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.18 +0.15 28 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.99 +0.14 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.80 +0.13 28 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.63 +0.13 28 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.47 +0.12 28 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.31 +0.12 28 0 374 0
29JUN27 9.50 C 0.00 0.00 0.00 1.20 +0.13 29 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.08 +0.14 29 0 278 0
29JUN27 10.00 C 0.95 0.95 0.95 0.96 +0.16 29 60 1,084 +30
29JUN27 10.50 C 0.00 0.00 0.00 0.77 +0.12 30 0 454 0
29JUN27 11.00 C 0.60 0.60 0.60 0.61 +0.12 30 53 754 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 +0.10 30 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 +0.08 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.27 +0.06 30 0 365 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 6.19 +0.14 0 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 6.10 +0.15 0 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 6.00 +0.14 0 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.90 +0.14 0 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.80 +0.14 0 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.71 +0.15 0 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.61 +0.14 0 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.51 +0.14 0 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.41 +0.14 0 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.32 +0.15 0 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.22 +0.14 0 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.12 +0.14 0 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.03 +0.15 0 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.93 +0.14 0 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.69 +0.14 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.45 +0.14 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.21 +0.14 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.98 +0.15 30 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.74 +0.14 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.51 +0.14 29 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.28 +0.14 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.05 +0.13 28 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.84 +0.14 29 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.63 +0.14 29 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.42 +0.13 28 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.23 +0.13 29 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.04 +0.12 28 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.88 +0.13 29 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.73 +0.14 29 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.58 +0.14 29 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.46 +0.18 30 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.32 +0.15 30 0 34 0
29SEP27 9.75 C 0.00 0.00 0.00 1.21 +0.15 30 0 161 0
29SEP27 10.00 C 0.00 0.00 0.00 1.10 +0.14 30 0 314 0
29SEP27 10.50 C 0.00 0.00 0.00 0.90 +0.12 30 0 338 0
29SEP27 11.00 C 0.69 0.75 0.69 0.74 +0.09 30 33 62 +29
29SEP27 11.50 C 0.00 0.00 0.00 0.61 +0.07 30 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.52 +0.08 31 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.42 +0.07 31 0 148 0
29SEP27 13.00 C 0.00 0.00 0.00 0.34 +0.06 31 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.28 +0.05 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 0.18 +0.04 31 0 9 0
29SEP27 15.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 32 0
29SEP27 15.50 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 21.00 C 0.05 0.05 0.05 0.01 0.00 31 25 25 +25
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
TOTAL CALL 2,127 73,132 +982
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2,019 0
29OCT26 8.75 P 0.02 0.02 0.02 0.02 0.00 32 10 8,108 0
29OCT26 9.00 P 0.04 0.04 0.03 0.03 -0.03 28 4 3,510 -4
29OCT26 9.25 P 0.09 0.09 0.06 0.06 -0.04 27 34 2,955 -6
29OCT26 9.50 P 0.00 0.00 0.00 0.13 -0.07 28 0 3,208 0
29OCT26 9.75 P 0.20 0.24 0.20 0.23 -0.11 29 123 2,023 +30
29OCT26 10.00 P 0.34 0.34 0.34 0.37 -0.14 30 30 712 +23
29OCT26 10.50 P 0.71 0.71 0.71 0.74 -0.19 31 60 224 -30
29OCT26 11.00 P 0.00 0.00 0.00 1.18 -0.24 30 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.67 -0.25 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.19 -0.23 52 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.69 -0.23 60 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.19 -0.23 67 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.69 -0.23 75 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.19 -0.23 82 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.69 -0.23 88 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.19 -0.23 94 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.69 -0.23 100 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.19 -0.23 106 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.69 -0.23 111 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.19 -0.23 117 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.69 -0.23 122 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.19 -0.23 127 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.69 -0.23 132 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.19 -0.23 136 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.69 -0.23 141 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.19 -0.23 145 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.19 -0.23 153 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.19 -0.23 160 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.20 -0.22 175 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.20 -0.22 182 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.19 -0.23 182 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.19 -0.23 188 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.19 -0.23 194 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.19 -0.23 200 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.19 -0.23 206 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.19 -0.23 212 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.19 -0.23 217 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 447 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 1,159 0
27NOV26 8.75 P 0.00 0.00 0.00 0.07 -0.03 29 0 1,908 0
27NOV26 9.00 P 0.10 0.10 0.10 0.10 -0.05 28 113 1,954 +56
27NOV26 9.25 P 0.15 0.15 0.15 0.17 -0.06 28 2 4,913 +2
27NOV26 9.50 P 0.00 0.00 0.00 0.25 -0.08 28 0 2,251 0
27NOV26 9.75 P 0.37 0.38 0.34 0.36 -0.11 28 244 1,026 -38
27NOV26 10.00 P 0.00 0.00 0.00 0.50 -0.13 29 0 317 0
27NOV26 10.50 P 0.82 0.82 0.82 0.84 -0.18 30 30 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.26 -0.20 32 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.73 -0.19 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.20 -0.22 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.70 -0.22 44 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.20 -0.22 49 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.70 -0.22 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.20 -0.22 59 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.70 -0.22 64 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.20 -0.22 68 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.70 -0.22 72 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.20 -0.22 76 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.70 -0.22 80 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.20 -0.22 84 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.70 -0.22 88 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.20 -0.22 91 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.70 -0.22 95 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.20 -0.22 98 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.70 -0.22 101 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.20 -0.22 104 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.20 -0.22 109 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.20 -0.22 115 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.20 -0.22 120 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.20 -0.22 125 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.19 -0.23 126 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.19 -0.23 131 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.19 -0.23 135 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.19 -0.23 139 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.19 -0.23 143 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.19 -0.23 146 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.19 -0.23 150 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 947 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 246 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 2,440 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.01 29 0 1,073 0
30DEC26 8.50 P 0.09 0.09 0.09 0.09 -0.02 29 100 1,606 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.05 28 0 2,240 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.05 28 0 3,732 0
30DEC26 9.25 P 0.25 0.25 0.25 0.25 -0.07 28 14 2,395 -14
30DEC26 9.50 P 0.33 0.34 0.33 0.35 -0.08 28 534 4,067 -186
30DEC26 9.75 P 0.00 0.00 0.00 0.46 -0.10 28 0 2,489 0
30DEC26 10.00 P 0.61 0.61 0.61 0.61 -0.11 29 30 2,514 +30
30DEC26 10.50 P 0.92 0.92 0.92 0.94 -0.13 30 60 401 +43
30DEC26 11.00 P 0.00 0.00 0.00 1.32 -0.18 30 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 -0.19 33 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.24 -0.18 36 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.70 -0.22 36 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 -0.22 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.71 -0.21 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.20 -0.22 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.71 -0.21 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.20 -0.22 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.70 -0.22 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.20 -0.22 62 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.70 -0.22 65 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.20 -0.22 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.71 -0.21 73 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.20 -0.22 74 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.70 -0.22 77 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.20 -0.22 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.70 -0.22 82 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.20 -0.22 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.20 -0.22 89 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.20 -0.22 94 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.20 -0.22 98 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.20 -0.22 102 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.19 -0.23 103 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.19 -0.23 106 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.19 -0.23 110 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.19 -0.23 113 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.20 -0.22 120 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.19 -0.23 120 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.19 -0.23 123 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 560 0
28JAN27 7.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 3 0
28JAN27 8.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 103 0
28JAN27 8.25 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
28JAN27 8.50 P 0.14 0.14 0.13 0.13 -0.03 28 257 257 +257
28JAN27 8.75 P 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.25 -0.05 28 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.32 -0.07 28 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.42 -0.08 28 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.54 -0.10 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.68 -0.11 29 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.00 -0.14 29 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.38 -0.13 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.80 -0.16 31 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.27 -0.15 34 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.73 -0.19 36 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.23 -0.19 40 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.73 -0.19 43 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.22 -0.20 46 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.72 -0.20 49 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.22 -0.20 53 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.72 -0.20 56 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 6.22 -0.20 59 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.72 -0.20 61 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 7.22 -0.20 64 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.72 -0.20 67 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 8.22 -0.20 69 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 8.72 -0.20 72 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 9.22 -0.20 74 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 9.72 -0.20 77 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 10.22 -0.20 79 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 11.22 -0.20 83 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 12.22 -0.20 87 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 13.22 -0.20 91 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 14.22 -0.20 94 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 15.22 -0.20 98 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 16.22 -0.20 101 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 17.22 -0.20 105 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 18.22 -0.20 108 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 19.22 -0.20 111 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 301 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 -0.02 28 0 716 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 742 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 -0.04 28 0 711 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 -0.05 28 0 1,599 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 -0.05 28 0 2,021 0
30MAR27 9.00 P 0.00 0.00 0.00 0.35 -0.06 28 0 2,201 0
30MAR27 9.25 P 0.46 0.46 0.42 0.44 -0.08 28 468 2,020 +468
30MAR27 9.50 P 0.00 0.00 0.00 0.55 -0.08 28 0 1,543 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 -0.09 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 -0.10 29 0 3,245 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 -0.13 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.48 -0.12 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.88 -0.11 30 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 -0.12 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.76 -0.17 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.24 -0.18 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.73 -0.19 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.22 -0.20 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.72 -0.20 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.22 -0.20 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.72 -0.20 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.22 -0.20 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.72 -0.20 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.22 -0.20 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.72 -0.20 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.22 -0.20 59 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.72 -0.20 61 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.22 -0.20 63 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.72 -0.20 65 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.22 -0.20 67 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.22 -0.20 70 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.22 -0.20 74 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.22 -0.20 77 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.22 -0.20 80 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.22 -0.20 83 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.22 -0.20 86 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.22 -0.20 89 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.22 -0.20 91 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.22 -0.20 94 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.22 -0.20 96 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.22 -0.20 99 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.13 -0.02 30 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.21 -0.03 29 0 1,026 0
29JUN27 8.00 P 0.00 0.00 0.00 0.27 -0.03 29 0 6,606 0
29JUN27 8.25 P 0.00 0.00 0.00 0.33 -0.04 29 0 1,059 0
29JUN27 8.50 P 0.00 0.00 0.00 0.41 -0.05 29 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.50 -0.05 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.59 -0.07 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.70 -0.08 29 0 281 0
29JUN27 9.50 P 0.00 0.00 0.00 0.82 -0.08 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 0.95 -0.09 29 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 1.09 -0.10 29 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.41 -0.12 29 0 226 0
29JUN27 11.00 P 0.00 0.00 0.00 1.77 -0.10 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.14 -0.12 30 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.56 -0.11 30 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.98 -0.12 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.42 -0.12 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.86 -0.14 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.32 -0.13 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.79 -0.17 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.25 -0.19 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.73 -0.19 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.22 -0.20 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.72 -0.20 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.22 -0.20 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.72 -0.20 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.22 -0.20 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.72 -0.20 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.22 -0.20 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.72 -0.20 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.22 -0.20 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.22 -0.20 58 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.22 -0.20 61 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.22 -0.20 64 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.22 -0.20 67 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.22 -0.20 70 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.22 -0.20 73 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.22 -0.20 75 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.22 -0.20 78 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.22 -0.20 80 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.22 -0.20 82 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.22 -0.20 84 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 -0.02 31 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.23 -0.03 31 0 34 0
29SEP27 7.50 P 0.00 0.00 0.00 0.28 -0.04 31 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.35 -0.04 31 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.42 -0.05 31 0 144 0
29SEP27 8.25 P 0.00 0.00 0.00 0.50 -0.06 31 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.60 -0.05 31 0 70 0
29SEP27 8.75 P 0.00 0.00 0.00 0.70 -0.07 31 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.81 -0.08 32 0 57 0
29SEP27 9.25 P 0.00 0.00 0.00 0.93 -0.08 32 0 100 0
29SEP27 9.50 P 0.00 0.00 0.00 1.05 -0.09 32 0 42 0
29SEP27 9.75 P 0.00 0.00 0.00 1.19 -0.11 32 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.34 -0.11 32 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.65 -0.11 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.00 -0.12 32 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.36 -0.15 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.76 -0.16 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.17 -0.15 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.60 -0.16 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.04 -0.16 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.49 -0.17 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.96 -0.15 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.43 -0.14 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.90 -0.13 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.36 -0.14 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.83 -0.14 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.30 -0.14 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.77 -0.15 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.25 -0.17 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.72 -0.20 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.22 -0.20 44 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.72 -0.20 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.22 -0.20 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.22 -0.20 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.22 -0.20 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.22 -0.20 57 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.22 -0.20 60 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.22 -0.20 62 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.22 -0.20 65 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.22 -0.20 67 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.22 -0.20 69 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.22 -0.20 72 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.22 -0.20 74 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.22 -0.20 76 0 0 0
TOTAL PUT 2,113 110,814 +631
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 37.500
09OCT26 26.50 C 0.00 0.00 0.00 11.07 -0.43 352 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 10.59 -0.41 352 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 10.08 -0.42 328 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 9.56 -0.44 296 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 9.03 -0.48 249 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 8.59 -0.42 286 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 8.05 -0.46 242 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 7.58 -0.43 248 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 7.08 -0.43 233 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 6.63 -0.38 242 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 6.02 -0.49 157 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 5.50 -0.51 0 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 5.00 -0.51 0 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 4.50 -0.51 0 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 4.00 -0.51 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 3.50 -0.51 0 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 3.00 -0.51 0 0 30 0
09OCT26 35.00 C 0.00 0.00 0.00 2.50 -0.51 0 0 30 0
09OCT26 35.50 C 0.00 0.00 0.00 2.01 -0.51 50 0 60 0
09OCT26 36.00 C 0.00 0.00 0.00 1.53 -0.52 51 0 330 0
09OCT26 36.50 C 0.00 0.00 0.00 1.08 -0.53 50 0 192 0
09OCT26 37.00 C 0.85 0.96 0.61 0.67 -0.53 46 199 344 -3
09OCT26 37.50 C 0.52 0.56 0.34 0.38 -0.49 48 109 343 +46
09OCT26 38.00 C 0.33 0.33 0.18 0.19 -0.38 49 105 190 +56
09OCT26 38.50 C 0.15 0.19 0.11 0.08 -0.28 49 141 572 -32
09OCT26 39.00 C 0.10 0.10 0.02 0.02 -0.19 45 125 293 +121
09OCT26 39.50 C 0.00 0.00 0.00 0.01 -0.11 50 0 119 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.05 61 0 105 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.02 70 0 364 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 8 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 107 0 109 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 148 0 55 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 155 0 28 0
09OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 11.19 -0.33 149 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 10.59 -0.43 120 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 10.19 -0.33 135 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 9.61 -0.41 113 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 9.03 -0.49 77 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 8.61 -0.41 102 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 8.05 -0.47 79 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 7.67 -0.35 101 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 7.12 -0.41 86 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 6.63 -0.40 82 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 6.02 -0.51 0 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 5.53 -0.50 45 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 5.03 -0.51 41 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 4.56 -0.49 48 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 4.06 -0.51 43 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 3.59 -0.50 44 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 3.13 -0.50 43 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 2.69 -0.49 43 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 2.28 -0.48 43 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 1.89 -0.47 43 0 84 0
16OCT26 36.50 C 1.58 1.58 1.32 1.50 -0.52 40 86 116 +26
16OCT26 37.00 C 1.25 1.25 1.23 1.20 -0.49 41 136 140 +83
16OCT26 37.50 C 0.98 1.08 0.90 0.94 -0.43 41 46 74 +36
16OCT26 38.00 C 0.84 0.84 0.60 0.73 -0.37 42 37 213 -12
16OCT26 38.50 C 0.00 0.00 0.00 0.55 -0.33 42 0 30 0
16OCT26 39.00 C 0.00 0.00 0.00 0.40 -0.29 42 0 30 0
16OCT26 39.50 C 0.00 0.00 0.00 0.29 -0.25 42 0 20 0
16OCT26 40.00 C 0.32 0.32 0.22 0.22 -0.18 44 31 136 +31
16OCT26 40.50 C 0.00 0.00 0.00 0.15 -0.15 43 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.10 -0.12 43 0 5 0
16OCT26 41.50 C 0.00 0.00 0.00 0.07 -0.09 44 0 30 0
16OCT26 42.00 C 0.00 0.00 0.00 0.05 -0.06 45 0 30 0
16OCT26 42.50 C 0.00 0.00 0.00 0.03 -0.05 44 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 45.50 C 0.03 0.03 0.03 0.01 0.00 54 20 20 +20
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
16OCT26 48.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 10.59 -0.46 67 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.63 -0.43 68 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.63 -0.43 61 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.67 -0.40 59 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.63 -0.47 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.65 -0.49 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.73 -0.48 42 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 3.88 -0.46 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.10 -0.43 42 0 90 0
29OCT26 36.00 C 0.00 0.00 0.00 2.41 -0.39 42 0 308 0
29OCT26 37.00 C 1.84 1.93 1.61 1.77 -0.35 41 798 825 +438
29OCT26 38.00 C 1.36 1.42 1.11 1.29 -0.34 41 627 691 +256
29OCT26 39.00 C 1.03 1.04 0.90 0.91 -0.29 41 156 567 +25
29OCT26 40.00 C 0.64 0.64 0.64 0.64 -0.24 42 60 774 +60
29OCT26 41.00 C 0.43 0.43 0.43 0.43 -0.18 42 22 720 -12
29OCT26 42.00 C 0.00 0.00 0.00 0.29 -0.12 42 0 516 0
29OCT26 43.00 C 0.20 0.21 0.20 0.18 -0.09 42 10 1,105 +5
29OCT26 44.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 2,847 0
29OCT26 45.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 380 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 5,272 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 5,686 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 720 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 195 0
27NOV26 27.00 C 0.00 0.00 0.00 10.92 -0.29 65 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.94 -0.12 60 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.01 -0.06 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.85 -0.61 44 0 400 0
27NOV26 31.00 C 0.00 0.00 0.00 7.11 -0.26 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.20 -0.38 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.58 -0.26 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.86 -0.28 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.26 -0.38 51 0 57 0
27NOV26 36.00 C 0.00 0.00 0.00 3.79 -0.19 53 0 258 0
27NOV26 37.00 C 3.24 3.24 2.91 3.07 -0.36 49 170 349 -22
27NOV26 38.00 C 2.79 2.79 2.56 2.63 -0.35 50 87 411 +23
27NOV26 39.00 C 2.16 2.26 2.16 2.20 -0.35 50 28 464 +28
27NOV26 40.00 C 1.91 1.91 1.91 1.86 -0.32 50 30 190 +30
27NOV26 41.00 C 0.00 0.00 0.00 1.57 -0.29 50 0 161 0
27NOV26 42.00 C 0.00 0.00 0.00 1.31 -0.24 51 0 273 0
27NOV26 43.00 C 1.12 1.12 1.12 1.10 -0.19 51 24 141 -24
27NOV26 44.00 C 0.00 0.00 0.00 0.92 -0.15 51 0 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 0.75 -0.13 51 0 231 0
27NOV26 46.00 C 0.00 0.00 0.00 0.61 -0.11 51 0 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 0.49 -0.09 51 0 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 0.39 -0.08 51 0 1,219 0
27NOV26 49.00 C 0.00 0.00 0.00 0.31 -0.07 51 0 911 0
27NOV26 50.00 C 0.00 0.00 0.00 0.25 -0.06 51 0 589 0
27NOV26 52.50 C 0.00 0.00 0.00 0.14 -0.03 51 0 720 0
27NOV26 55.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 407 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 370 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 53 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 54 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 11.05 -0.39 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.03 -0.30 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.33 -0.26 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.47 -0.17 51 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 7.87 -0.01 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.13 -0.03 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.27 -0.21 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.63 -0.21 50 0 155 0
30DEC26 35.00 C 0.00 0.00 0.00 5.03 -0.21 50 0 666 0
30DEC26 36.00 C 4.51 4.55 4.26 4.38 -0.49 49 159 864 +30
30DEC26 37.00 C 3.96 3.98 3.94 3.91 -0.43 49 78 925 +30
30DEC26 38.00 C 3.62 3.62 3.62 3.46 -0.35 50 19 744 +19
30DEC26 39.00 C 3.11 3.30 3.11 3.03 -0.37 49 90 417 +46
30DEC26 40.00 C 2.65 2.92 2.65 2.67 -0.38 50 61 998 +29
30DEC26 41.00 C 2.33 2.33 2.33 2.35 -0.30 50 24 365 +24
30DEC26 42.00 C 0.00 0.00 0.00 2.09 -0.29 50 0 649 0
30DEC26 43.00 C 0.00 0.00 0.00 1.84 -0.23 51 0 625 0
30DEC26 44.00 C 1.72 1.72 1.64 1.60 -0.21 51 188 1,569 +172
30DEC26 45.00 C 0.00 0.00 0.00 1.40 -0.18 51 0 363 0
30DEC26 46.00 C 0.00 0.00 0.00 1.21 -0.16 51 0 2,655 0
30DEC26 47.00 C 0.00 0.00 0.00 1.04 -0.14 51 0 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 0.90 -0.12 51 0 227 0
30DEC26 49.00 C 0.00 0.00 0.00 0.75 -0.13 50 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 0.66 -0.08 51 0 1,406 0
30DEC26 52.50 C 0.00 0.00 0.00 0.44 -0.08 51 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.29 -0.06 51 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.19 -0.04 50 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 -0.03 51 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.01 51 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 1,218 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 52 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 52 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 717 0
28JAN27 27.00 C 0.00 0.00 0.00 11.51 -0.02 57 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.64 -0.08 55 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.69 -0.23 52 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.94 -0.23 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 8.34 -0.04 54 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.51 -0.19 51 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 6.85 -0.22 51 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 6.14 -0.32 50 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.57 -0.33 50 0 26 0
28JAN27 36.00 C 5.29 5.29 5.29 5.09 -0.46 50 30 30 +29
28JAN27 37.00 C 0.00 0.00 0.00 4.59 -0.46 50 0 189 0
28JAN27 38.00 C 4.28 4.28 4.11 4.15 -0.44 50 28 155 -26
28JAN27 39.00 C 3.87 3.87 3.87 3.75 -0.41 51 10 241 +4
28JAN27 40.00 C 3.46 3.46 3.46 3.38 -0.39 51 30 155 -30
28JAN27 41.00 C 0.00 0.00 0.00 3.05 -0.36 51 0 202 0
28JAN27 42.00 C 0.00 0.00 0.00 2.75 -0.34 51 0 81 0
28JAN27 43.00 C 0.00 0.00 0.00 2.48 -0.32 51 0 93 0
28JAN27 44.00 C 0.00 0.00 0.00 2.24 -0.27 52 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 2.01 -0.24 52 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 1.79 -0.23 52 0 0 0
28JAN27 47.00 C 1.67 1.67 1.67 1.60 -0.20 52 1 1 +1
30MAR27 27.00 C 0.00 0.00 0.00 12.07 -0.10 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.30 -0.10 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.60 -0.08 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.07 +0.06 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.42 -0.03 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.78 +0.04 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.04 -0.11 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.57 -0.03 54 0 304 0
30MAR27 35.00 C 0.00 0.00 0.00 6.97 -0.11 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.39 -0.45 53 0 722 0
30MAR27 37.00 C 0.00 0.00 0.00 5.93 -0.44 53 0 612 0
30MAR27 38.00 C 5.46 5.46 5.46 5.50 -0.43 53 30 1,154 +30
30MAR27 39.00 C 5.16 5.23 5.16 5.09 -0.42 53 121 663 +83
30MAR27 40.00 C 0.00 0.00 0.00 4.72 -0.40 53 0 17 0
30MAR27 41.00 C 4.46 4.46 4.46 4.38 -0.38 53 22 177 +22
30MAR27 42.00 C 0.00 0.00 0.00 4.06 -0.35 53 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 3.77 -0.34 53 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 3.50 -0.32 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.27 -0.16 54 0 202 0
30MAR27 46.00 C 0.00 0.00 0.00 3.03 -0.23 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 2.80 -0.21 54 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 2.58 -0.20 54 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 2.37 -0.19 54 0 93 0
30MAR27 50.00 C 0.00 0.00 0.00 2.18 -0.19 54 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.72 -0.21 53 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 1.44 -0.13 54 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 1.16 -0.08 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 0.94 -0.10 54 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 -0.08 53 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.61 -0.08 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.50 -0.06 54 0 489 0
30MAR27 70.00 C 0.00 0.00 0.00 0.40 -0.05 54 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.32 -0.05 53 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.26 -0.04 54 0 318 0
30MAR27 77.50 C 0.00 0.00 0.00 0.21 -0.03 53 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 -0.03 53 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.14 -0.02 54 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.09 -0.02 53 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 343 0
29JUN27 27.00 C 0.00 0.00 0.00 13.04 -0.44 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.37 -0.43 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.73 -0.42 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.12 -0.41 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.53 -0.41 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.97 -0.40 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.44 -0.38 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.93 -0.37 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.44 -0.37 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.98 -0.41 55 0 248 0
29JUN27 37.00 C 0.00 0.00 0.00 7.55 -0.39 55 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 7.13 -0.38 55 0 42 0
29JUN27 39.00 C 0.00 0.00 0.00 6.74 -0.37 55 0 45 0
29JUN27 40.00 C 0.00 0.00 0.00 6.37 -0.36 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.03 -0.34 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.70 -0.33 55 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 5.39 -0.32 55 0 120 0
29JUN27 44.00 C 0.00 0.00 0.00 5.10 -0.30 55 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 4.83 -0.30 55 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.58 -0.28 55 0 162 0
29JUN27 47.00 C 0.00 0.00 0.00 4.33 -0.27 56 0 167 0
29JUN27 48.00 C 0.00 0.00 0.00 4.11 -0.25 56 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 3.89 -0.23 56 0 232 0
29JUN27 50.00 C 0.00 0.00 0.00 3.56 -0.21 55 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 3.07 -0.20 55 0 128 0
29JUN27 55.00 C 0.00 0.00 0.00 2.66 -0.17 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.30 -0.16 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 1.99 -0.14 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 1.72 -0.13 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.49 -0.11 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 1.29 -0.10 55 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 1.12 -0.09 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 0.97 -0.08 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.84 -0.07 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.73 -0.07 55 0 160 0
29JUN27 80.00 C 0.00 0.00 0.00 0.63 -0.06 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.55 -0.06 55 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 0.48 -0.05 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.42 -0.04 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.37 -0.03 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.32 -0.03 55 0 715 0
29JUN27 95.00 C 0.00 0.00 0.00 0.28 -0.03 55 0 1,178 0
29SEP27 27.00 C 0.00 0.00 0.00 14.25 +0.05 58 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.47 -0.12 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.03 +0.07 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.40 +0.03 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.87 +0.05 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.34 +0.05 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.82 +0.05 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.22 -0.07 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.75 -0.05 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.30 -0.37 56 0 18 0
29SEP27 37.00 C 0.00 0.00 0.00 8.85 -0.39 56 0 159 0
29SEP27 38.00 C 0.00 0.00 0.00 8.31 -0.52 55 0 6 0
29SEP27 39.00 C 0.00 0.00 0.00 8.09 -0.36 56 0 220 0
29SEP27 40.00 C 0.00 0.00 0.00 7.67 -0.41 55 0 5 0
29SEP27 41.00 C 0.00 0.00 0.00 7.37 -0.35 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 7.02 -0.32 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 6.73 -0.38 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.43 -0.36 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.15 -0.36 56 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 5.90 -0.33 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.66 -0.29 56 0 192 0
29SEP27 48.00 C 0.00 0.00 0.00 5.42 -0.26 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.18 -0.25 56 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 4.94 -0.25 56 0 27 0
29SEP27 52.50 C 0.00 0.00 0.00 4.40 -0.23 56 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 3.92 -0.22 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.50 -0.20 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.12 -0.18 56 0 27 0
TOTAL CALL 3,938 149,913 +1,642
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
09OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 99 0 50 0
09OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 76 0 57 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 199 0
09OCT26 35.50 P 0.04 0.04 0.04 0.01 -0.01 53 120 90 -67
09OCT26 36.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 102 0
09OCT26 36.50 P 0.13 0.13 0.13 0.08 -0.02 51 15 583 0
09OCT26 37.00 P 0.26 0.36 0.15 0.20 0.00 51 359 1,239 +199
09OCT26 37.50 P 0.49 0.51 0.49 0.40 +0.06 51 70 137 +28
09OCT26 38.00 P 0.82 0.84 0.63 0.71 +0.16 52 168 553 +93
09OCT26 38.50 P 0.00 0.00 0.00 1.08 +0.24 50 0 60 0
09OCT26 39.00 P 0.00 0.00 0.00 1.53 +0.34 51 0 16 0
09OCT26 39.50 P 0.00 0.00 0.00 2.01 +0.40 52 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 2.50 +0.45 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 3.00 +0.48 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 3.50 +0.49 0 0 0 -30
09OCT26 41.50 P 0.00 0.00 0.00 4.00 +0.50 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 4.50 +0.50 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 5.00 +0.36 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 5.50 +0.35 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 6.00 +0.33 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 6.50 +0.32 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 7.08 +0.38 196 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 7.50 +0.29 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 8.08 +0.35 215 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 8.50 +0.26 0 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 9.00 +0.24 0 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 9.50 +0.23 0 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 10.00 +0.21 0 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 10.50 +0.20 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 11.00 +0.18 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 11.50 +0.17 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 12.06 +0.21 274 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 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 64 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 51 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.07 0.00 44 0 1 0
16OCT26 34.50 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 87 0
16OCT26 35.50 P 0.30 0.36 0.30 0.26 +0.02 43 48 48 +48
16OCT26 36.00 P 0.50 0.50 0.50 0.38 +0.03 44 30 30 0
16OCT26 36.50 P 0.68 0.68 0.68 0.54 +0.06 44 30 90 0
16OCT26 37.00 P 0.00 0.00 0.00 0.73 +0.10 44 0 24 0
16OCT26 37.50 P 0.00 0.00 0.00 0.97 +0.14 44 0 14 0
16OCT26 38.00 P 0.00 0.00 0.00 1.26 +0.20 45 0 30 0
16OCT26 38.50 P 0.00 0.00 0.00 1.58 +0.24 45 0 1 0
16OCT26 39.00 P 0.00 0.00 0.00 1.89 +0.25 43 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 2.27 +0.29 43 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 2.68 +0.31 42 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 3.12 +0.36 43 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 3.58 +0.39 43 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 4.04 +0.41 42 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 4.52 +0.44 42 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 5.01 +0.37 42 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 5.55 +0.37 55 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 6.00 +0.32 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 6.53 +0.34 58 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 7.11 +0.41 76 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 7.62 +0.41 81 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 8.08 +0.35 79 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 8.64 +0.40 91 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 9.14 +0.38 94 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 9.50 +0.23 0 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 10.06 - 89 0 0 -
16OCT26 48.00 P 0.00 0.00 0.00 10.52 - 80 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 0.00 43 0 82 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 0.00 42 0 40 0
29OCT26 32.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 176 0
29OCT26 33.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 209 0
29OCT26 34.00 P 0.00 0.00 0.00 0.33 +0.05 43 0 478 0
29OCT26 35.00 P 0.57 0.59 0.57 0.55 +0.08 43 39 323 +34
29OCT26 36.00 P 0.84 0.89 0.84 0.86 +0.10 43 60 837 +51
29OCT26 37.00 P 1.26 1.32 1.13 1.29 +0.18 43 508 972 +252
29OCT26 38.00 P 1.79 1.79 1.69 1.82 +0.26 44 174 1,523 +60
29OCT26 39.00 P 0.00 0.00 0.00 2.38 +0.24 42 0 1,092 0
29OCT26 40.00 P 3.00 3.00 3.00 3.18 +0.40 45 5 827 +5
29OCT26 41.00 P 0.00 0.00 0.00 3.87 +0.35 42 0 265 0
29OCT26 42.00 P 0.00 0.00 0.00 4.81 +0.48 46 0 417 0
29OCT26 43.00 P 0.00 0.00 0.00 5.62 +0.26 42 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 6.62 +0.33 47 0 280 0
29OCT26 45.00 P 0.00 0.00 0.00 7.62 +0.35 52 0 290 0
29OCT26 46.00 P 0.00 0.00 0.00 8.64 +0.38 58 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 9.50 +0.23 0 0 2,032 0
29OCT26 48.00 P 0.00 0.00 0.00 10.60 +0.30 64 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 11.53 +0.20 59 0 205 0
29OCT26 50.00 P 0.00 0.00 0.00 12.53 +0.24 62 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.00 +0.37 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.50 +0.36 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.05 +0.42 91 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.50 +0.37 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.05 +0.41 106 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.50 +0.05 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.00 +0.16 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.50 +0.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.08 +0.31 137 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.50 +0.12 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.00 +0.12 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.50 +0.21 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.16 +0.02 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.25 +0.03 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.36 +0.03 51 0 46 0
27NOV26 31.00 P 0.54 0.54 0.54 0.52 +0.04 51 30 91 +30
27NOV26 32.00 P 0.77 0.77 0.77 0.73 +0.06 51 8 181 +6
27NOV26 33.00 P 1.05 1.05 1.00 0.99 +0.09 52 16 113 +16
27NOV26 34.00 P 0.00 0.00 0.00 1.29 +0.11 51 0 576 0
27NOV26 35.00 P 1.68 1.68 1.68 1.65 +0.13 51 1 154 0
27NOV26 36.00 P 0.00 0.00 0.00 2.06 +0.18 51 0 443 0
27NOV26 37.00 P 2.49 2.49 2.47 2.54 +0.21 51 60 512 0
27NOV26 38.00 P 3.01 3.15 3.01 3.08 +0.25 52 60 577 +30
27NOV26 39.00 P 3.52 3.66 3.52 3.67 +0.28 52 60 283 +23
27NOV26 40.00 P 0.00 0.00 0.00 4.33 +0.34 52 0 539 0
27NOV26 41.00 P 5.04 5.08 5.04 4.94 +0.44 51 40 441 0
27NOV26 42.00 P 0.00 0.00 0.00 5.82 +0.31 54 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 6.41 +0.13 50 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 7.45 +0.37 56 0 540 0
27NOV26 45.00 P 0.00 0.00 0.00 8.32 +0.39 57 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 9.06 +0.27 54 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 10.11 +0.49 59 0 537 0
27NOV26 48.00 P 0.00 0.00 0.00 11.07 +0.52 61 0 187 0
27NOV26 49.00 P 0.00 0.00 0.00 11.88 +0.31 59 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 12.68 +0.15 54 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 15.23 +0.24 63 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 17.50 +0.07 0 0 40 0
27NOV26 57.50 P 0.00 0.00 0.00 20.05 +0.33 64 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 22.50 +0.15 0 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 25.05 +0.16 74 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 27.53 +0.08 76 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.03 +0.19 80 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.53 +0.23 84 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.08 +0.17 94 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 +0.03 51 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 0.42 +0.03 51 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.57 +0.04 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.77 +0.06 51 0 280 0
30DEC26 31.00 P 0.00 0.00 0.00 0.99 +0.07 51 0 292 0
30DEC26 32.00 P 0.00 0.00 0.00 1.27 +0.08 51 0 190 0
30DEC26 33.00 P 0.00 0.00 0.00 1.58 +0.11 51 0 173 0
30DEC26 34.00 P 1.89 1.89 1.83 1.93 +0.13 51 117 496 +117
30DEC26 35.00 P 2.28 2.28 2.23 2.32 +0.16 51 124 229 +114
30DEC26 36.00 P 2.79 2.79 2.79 2.77 +0.18 51 20 285 -20
30DEC26 37.00 P 3.28 3.39 3.28 3.27 +0.21 51 9 399 -8
30DEC26 38.00 P 3.67 3.67 3.65 3.82 +0.24 51 60 663 +30
30DEC26 39.00 P 4.26 4.28 4.25 4.41 +0.27 51 50 623 0
30DEC26 40.00 P 0.00 0.00 0.00 5.07 +0.33 52 0 1,402 0
30DEC26 41.00 P 0.00 0.00 0.00 5.53 +0.13 49 0 425 0
30DEC26 42.00 P 0.00 0.00 0.00 6.42 +0.21 52 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 7.15 +0.19 52 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 7.81 +0.10 50 0 938 0
30DEC26 45.00 P 0.00 0.00 0.00 8.74 +0.22 53 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 9.50 +0.17 52 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 10.34 +0.15 52 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 11.22 +0.16 53 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 12.32 +0.37 57 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 13.10 +0.24 55 0 2,652 0
30DEC26 52.50 P 0.00 0.00 0.00 15.33 +0.20 54 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 17.76 +0.33 57 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 20.05 +0.31 52 0 444 0
30DEC26 60.00 P 0.00 0.00 0.00 22.67 +0.25 63 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 25.15 +0.26 67 0 481 -14
30DEC26 65.00 P 0.00 0.00 0.00 27.55 +0.10 64 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 30.03 +0.01 66 0 2,938 0
30DEC26 70.00 P 0.00 0.00 0.00 32.53 +0.02 69 0 80 0
30DEC26 72.50 P 0.00 0.00 0.00 35.20 +0.29 84 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.52 +0.06 75 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.00 +0.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.67 +0.19 92 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.00 +0.09 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.53 +0.11 87 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.03 +0.12 90 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.62 +0.54 101 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.00 +0.08 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.50 +0.09 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.11 +0.44 107 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.50 +0.10 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.00 +0.10 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.50 +0.08 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 70.00 +0.10 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.54 +0.02 52 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.71 +0.02 52 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.92 +0.03 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.15 +0.05 52 0 36 0
28JAN27 31.00 P 0.00 0.00 0.00 1.43 +0.07 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 1.75 +0.11 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 2.09 +0.14 52 0 0 0
28JAN27 34.00 P 2.44 2.44 2.44 2.47 +0.16 52 7 7 0
28JAN27 35.00 P 0.00 0.00 0.00 2.90 +0.18 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.36 +0.20 52 0 67 0
28JAN27 37.00 P 0.00 0.00 0.00 3.87 +0.22 52 0 135 0
28JAN27 38.00 P 4.32 4.32 4.32 4.43 +0.25 52 30 218 +30
28JAN27 39.00 P 0.00 0.00 0.00 5.02 +0.27 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.66 +0.28 52 0 150 0
28JAN27 41.00 P 0.00 0.00 0.00 6.18 +0.15 51 0 165 0
28JAN27 42.00 P 0.00 0.00 0.00 6.88 +0.01 51 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.61 +0.04 51 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.36 +0.04 51 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.14 +0.06 52 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.91 +0.03 51 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.74 +0.04 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.15 +0.05 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.39 +0.06 54 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.68 +0.07 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.98 +0.09 54 0 289 0
30MAR27 31.00 P 0.00 0.00 0.00 2.31 +0.11 54 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 2.67 +0.15 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 3.07 +0.17 54 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.50 +0.19 53 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.96 +0.21 54 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 4.46 +0.23 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.99 +0.25 54 0 312 0
30MAR27 38.00 P 0.00 0.00 0.00 5.55 +0.27 54 0 159 0
30MAR27 39.00 P 6.11 6.13 6.11 6.13 +0.28 53 130 383 +48
30MAR27 40.00 P 0.00 0.00 0.00 6.77 +0.28 54 0 395 0
30MAR27 41.00 P 0.00 0.00 0.00 7.43 +0.27 54 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 7.97 -0.05 53 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 8.68 -0.03 53 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 9.39 -0.01 53 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 10.13 -0.03 53 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 10.92 0.00 54 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 11.69 +0.01 54 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 12.51 +0.03 54 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 13.27 -0.03 54 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 14.10 -0.03 54 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 16.32 +0.12 55 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 18.38 -0.11 54 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 20.62 +0.07 54 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 23.10 +0.24 57 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 25.46 +0.21 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 27.78 +0.17 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 30.08 +0.06 54 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 32.65 -0.02 59 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 35.20 +0.29 63 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 37.61 +0.15 63 0 214 0
30MAR27 77.50 P 0.00 0.00 0.00 40.00 +0.04 0 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 42.67 +0.19 70 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 45.00 +0.09 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.53 +0.11 68 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.03 +0.12 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.62 +0.48 76 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.00 +0.08 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.51 +0.10 73 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.11 +0.44 82 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.64 +0.24 85 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 65.14 +0.24 86 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.99 +0.09 55 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.28 +0.10 55 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 2.61 +0.11 55 0 152 0
29JUN27 30.00 P 0.00 0.00 0.00 2.97 +0.11 55 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 3.35 +0.12 55 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.77 +0.14 55 0 273 0
29JUN27 33.00 P 0.00 0.00 0.00 4.21 +0.15 55 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.68 +0.15 55 0 110 0
29JUN27 35.00 P 5.28 5.28 5.28 5.17 +0.16 54 30 387 -30
29JUN27 36.00 P 0.00 0.00 0.00 5.70 +0.18 54 0 128 0
29JUN27 37.00 P 6.35 6.35 6.35 6.24 +0.19 55 106 402 +99
29JUN27 38.00 P 6.79 6.79 6.79 6.82 +0.23 55 2 34 0
29JUN27 39.00 P 0.00 0.00 0.00 7.41 +0.22 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 8.03 +0.23 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.67 +0.20 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 9.33 +0.23 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 10.02 +0.24 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.70 +0.23 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 11.39 +0.24 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 12.12 +0.27 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.87 +0.27 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.62 +0.27 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 14.38 +0.28 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.15 +0.29 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 17.18 +0.32 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 19.25 +0.35 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 21.40 +0.36 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 23.58 +0.37 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 25.85 +0.40 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.13 +0.41 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 30.46 +0.43 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 32.82 +0.15 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 35.20 +0.29 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 37.63 +0.17 55 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 40.06 +0.10 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 42.67 +0.19 60 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 45.00 +0.09 0 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 47.53 +0.11 59 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 50.03 +0.12 61 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 52.62 +0.48 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 55.00 +0.08 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.51 +0.10 64 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.67 +0.04 56 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 2.99 +0.01 55 0 11 0
29SEP27 29.00 P 0.00 0.00 0.00 3.33 -0.01 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.72 -0.02 55 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.18 +0.02 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.60 +0.06 54 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 5.08 +0.15 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.53 +0.13 54 0 45 0
29SEP27 35.00 P 0.00 0.00 0.00 6.09 +0.19 55 0 39 0
29SEP27 36.00 P 0.00 0.00 0.00 6.63 +0.18 55 0 105 0
29SEP27 37.00 P 7.22 7.22 7.13 7.12 +0.10 54 7 133 +2
29SEP27 38.00 P 0.00 0.00 0.00 7.77 +0.15 55 0 16 0
29SEP27 39.00 P 0.00 0.00 0.00 8.37 +0.23 55 0 145 0
29SEP27 40.00 P 0.00 0.00 0.00 9.02 +0.26 55 0 169 0
29SEP27 41.00 P 0.00 0.00 0.00 9.65 +0.19 55 0 6 0
29SEP27 42.00 P 0.00 0.00 0.00 10.41 +0.30 56 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.87 -0.09 54 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 11.57 -0.07 54 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 12.29 -0.09 54 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 13.02 -0.09 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.78 -0.08 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 14.55 -0.06 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.31 -0.07 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.09 -0.07 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.08 -0.07 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.09 -0.11 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.13 -0.16 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.34 -0.09 56 0 6 0
TOTAL PUT 2,593 67,824 +1,146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 5.960
29OCT26 4.50 C 0.00 0.00 0.00 1.48 -0.03 65 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.39 -0.02 69 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.30 -0.02 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.19 -0.03 59 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.08 -0.05 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.01 -0.02 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.77 -0.01 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.56 -0.02 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 -0.03 44 0 38 0
29OCT26 6.25 C 0.00 0.00 0.00 0.14 -0.03 43 0 559 0
29OCT26 6.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 185 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.02 43 0 78 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 139 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 116 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.50 -0.04 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.41 -0.04 48 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.32 0.00 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.23 0.00 48 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.14 0.00 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.06 0.00 47 0 25 0
27NOV26 5.25 C 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.67 -0.02 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.51 -0.02 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.39 -0.02 45 0 200 0
27NOV26 6.25 C 0.00 0.00 0.00 0.29 -0.01 45 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.20 -0.02 44 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.14 -0.02 44 0 305 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 0.00 46 0 325 0
27NOV26 7.25 C 0.00 0.00 0.00 0.07 -0.01 45 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 0.00 48 0 158 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 104 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.55 +0.01 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.46 +0.01 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.38 +0.01 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.28 0.00 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.20 0.00 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.12 -0.01 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.94 -0.01 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.79 -0.04 46 0 43 0
30DEC26 5.75 C 0.00 0.00 0.00 0.63 -0.02 44 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 -0.02 44 0 93 0
30DEC26 6.25 C 0.00 0.00 0.00 0.40 -0.02 44 0 66 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 -0.01 45 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.01 45 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 75 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.01 45 0 80 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 46 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 43 0 4 0
30DEC26 8.75 C 0.03 0.03 0.03 0.02 0.00 43 8 12 +8
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 55 0
28JAN27 4.50 C 0.00 0.00 0.00 1.59 -0.03 46 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.51 -0.03 46 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.42 -0.04 45 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.34 -0.04 45 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.26 -0.01 44 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.19 0.00 45 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.01 -0.03 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.86 -0.04 45 0 30 0
28JAN27 5.75 C 0.00 0.00 0.00 0.73 -0.02 45 0 28 0
28JAN27 6.00 C 0.00 0.00 0.00 0.60 -0.02 45 0 35 0
28JAN27 6.25 C 0.49 0.49 0.49 0.50 -0.01 45 30 85 +30
28JAN27 6.50 C 0.00 0.00 0.00 0.40 -0.02 44 0 75 0
28JAN27 6.75 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 60 0
28JAN27 7.75 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.08 -0.02 44 0 45 0
28JAN27 8.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.69 -0.03 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.62 -0.02 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.53 -0.04 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.46 -0.03 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.39 -0.03 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.32 -0.03 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.16 0.00 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.01 -0.02 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.77 -0.01 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 -0.01 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 -0.01 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 -0.01 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 -0.01 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.01 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 46 0 150 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 0.00 45 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 46 0 12 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 45 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 61 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 1.83 -0.03 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.76 -0.03 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.69 -0.03 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.62 -0.04 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.56 -0.03 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.50 0.00 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.34 -0.04 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.21 -0.03 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.09 -0.02 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.97 -0.03 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.87 -0.01 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.78 -0.01 46 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.68 -0.03 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.61 -0.02 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.55 -0.02 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.44 -0.03 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.22 -0.01 46 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.19 -0.01 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.17 -0.01 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.10 0.00 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.04 0.00 47 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.03 0.00 46 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 1.96 -0.05 47 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.90 -0.03 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.84 -0.04 48 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.77 -0.01 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.71 -0.01 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.65 -0.01 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.52 0.00 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.39 -0.02 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.27 -0.02 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.16 -0.02 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.07 -0.01 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.98 -0.01 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.89 -0.02 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.82 -0.01 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.75 -0.02 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.68 -0.02 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.62 -0.02 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.56 -0.02 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.51 -0.02 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.43 -0.01 47 0 30 0
TOTAL CALL 38 8,278 +38
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 49 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 0.00 0.00 0.00 0.08 0.00 45 0 130 0
29OCT26 5.75 P 0.00 0.00 0.00 0.15 0.00 43 0 162 0
29OCT26 6.00 P 0.26 0.27 0.26 0.26 0.00 42 26 183 0
29OCT26 6.25 P 0.00 0.00 0.00 0.42 +0.01 43 0 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.61 +0.01 44 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.81 0.00 39 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 1.04 0.00 0 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.54 +0.02 0 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.79 +0.03 0 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.04 +0.02 0 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.29 +0.02 0 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.79 +0.03 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 44 0 48 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 0.00 45 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 +0.01 47 0 250 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.12 +0.01 45 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.19 +0.01 45 0 61 0
27NOV26 5.75 P 0.00 0.00 0.00 0.28 +0.01 44 0 140 0
27NOV26 6.00 P 0.00 0.00 0.00 0.41 +0.02 45 0 138 0
27NOV26 6.25 P 0.56 0.56 0.56 0.55 +0.03 44 15 185 +15
27NOV26 6.50 P 0.00 0.00 0.00 0.72 +0.01 44 0 135 0
27NOV26 6.75 P 0.00 0.00 0.00 0.91 +0.01 44 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.12 +0.01 45 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.33 0.00 43 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.55 -0.02 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.81 0.00 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.04 -0.02 0 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.79 +0.03 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
30DEC26 4.50 P 0.04 0.04 0.04 0.04 0.00 43 6 16 +6
30DEC26 4.60 P 0.00 0.00 0.00 0.06 +0.01 45 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 +0.01 46 0 14 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 +0.02 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.02 45 0 88 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 +0.01 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.02 44 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.01 43 0 1 0
30DEC26 6.50 P 0.79 0.79 0.79 0.82 +0.04 45 15 28 +12
30DEC26 6.75 P 0.00 0.00 0.00 1.00 +0.01 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 +0.02 45 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.41 +0.02 46 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.62 +0.01 46 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 1.85 +0.01 47 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 0.00 47 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.30 -0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.54 -0.02 0 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.79 -0.01 0 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.04 +0.02 0 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.29 +0.02 0 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.54 +0.02 0 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 3.79 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.04 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.04 0.00 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.54 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.04 +0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.54 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.04 +0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.54 +0.05 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.04 +0.05 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.54 +0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.04 +0.05 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.54 +0.05 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.04 +0.05 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.54 +0.05 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.04 +0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.54 +0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.04 +0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.54 +0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.04 +0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.54 +0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.04 +0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.04 +0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.04 +0.05 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.04 +0.05 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.04 +0.05 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.04 +0.05 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.04 +0.05 0 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.58 +0.01 44 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.89 +0.03 44 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.07 0.00 45 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.26 +0.01 45 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.46 0.00 46 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.67 +0.02 46 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.89 0.00 46 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.11 -0.01 46 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.34 -0.01 46 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.57 +0.01 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.02 46 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 +0.01 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 0.00 44 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 +0.01 44 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 +0.01 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.20 +0.02 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.39 +0.02 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.57 +0.01 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 0.00 46 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.98 0.00 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.20 +0.01 47 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.41 +0.03 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 +0.04 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.86 +0.03 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.09 +0.03 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.33 +0.04 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.56 +0.03 46 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.80 +0.03 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.04 0.00 0 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.54 +0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.04 0.00 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.54 0.00 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.04 +0.05 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.54 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.04 +0.05 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.54 +0.05 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.04 +0.05 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.54 +0.05 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.04 +0.05 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.54 +0.05 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.04 +0.05 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.54 +0.05 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.04 +0.05 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.54 +0.04 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 +0.01 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.42 0.00 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.51 0.00 45 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.62 0.00 45 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.74 0.00 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.89 0.00 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.03 0.00 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.19 0.00 46 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.36 0.00 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.54 0.00 47 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.72 -0.01 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.91 0.00 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.11 -0.01 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.31 -0.01 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.52 0.00 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.74 0.00 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.96 0.00 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.18 0.00 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.40 0.00 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.63 +0.03 48 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.86 +0.03 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.09 +0.03 48 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.56 +0.02 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.05 +0.01 48 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.54 0.00 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.04 +0.05 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.54 0.00 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.04 +0.05 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.54 +0.04 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.42 +0.01 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.45 0.00 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.74 -0.01 45 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.87 +0.01 45 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.00 0.00 45 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.15 +0.01 45 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.31 +0.01 46 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.47 0.00 45 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.66 0.00 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.84 0.00 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.03 0.00 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.22 0.00 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.42 0.00 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.62 0.00 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.83 0.00 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.04 0.00 47 0 0 0
TOTAL PUT 62 4,155 +33
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$ 15.940
29OCT26 9.75 C 0.00 0.00 0.00 6.21 +0.36 74 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.95 +0.35 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.46 +0.37 56 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.95 +0.35 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.46 +0.36 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.97 +0.36 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.47 +0.36 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.96 +0.38 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.47 +0.39 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.97 +0.37 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.50 +0.36 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.05 +0.30 26 0 35 0
29OCT26 15.50 C 0.00 0.00 0.00 0.66 +0.22 25 0 15 0
29OCT26 16.00 C 0.41 0.41 0.41 0.38 +0.15 25 1 189 0
29OCT26 16.50 C 0.24 0.30 0.20 0.20 +0.09 26 73 237 +35
29OCT26 17.00 C 0.15 0.15 0.10 0.09 +0.05 26 22 298 +16
29OCT26 17.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 204 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 124 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.51 +0.37 57 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.98 +0.34 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.48 +0.33 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.99 +0.33 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.53 +0.37 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.03 +0.40 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.53 +0.37 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.08 +0.36 28 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.65 +0.33 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.26 +0.28 27 0 50 0
27NOV26 15.50 C 0.98 1.08 0.98 0.91 +0.22 26 35 88 +20
27NOV26 16.00 C 0.63 0.63 0.63 0.65 +0.18 27 1 65 +1
27NOV26 16.50 C 0.00 0.00 0.00 0.45 +0.14 27 0 80 0
27NOV26 17.00 C 0.34 0.34 0.32 0.30 +0.11 28 112 221 +94
27NOV26 17.50 C 0.00 0.00 0.00 0.20 +0.08 28 0 73 0
27NOV26 18.00 C 0.17 0.17 0.17 0.12 +0.05 28 3 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 +0.03 28 0 5 0
27NOV26 19.00 C 0.05 0.05 0.05 0.04 +0.02 28 15 24 +15
27NOV26 19.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.28 +0.36 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.07 +0.40 57 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.54 +0.37 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.05 +0.36 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.56 +0.36 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.08 +0.37 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.62 +0.39 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.13 +0.42 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.63 +0.36 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.21 +0.35 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.81 +0.32 28 0 260 0
30DEC26 15.00 C 1.54 1.58 1.54 1.43 +0.27 27 30 267 +7
30DEC26 15.50 C 1.21 1.24 1.21 1.13 +0.24 27 30 72 0
30DEC26 16.00 C 0.00 0.00 0.00 0.86 +0.20 27 0 37 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.16 27 0 104 0
30DEC26 17.00 C 0.48 0.48 0.48 0.48 +0.13 27 12 150 0
30DEC26 17.50 C 0.41 0.41 0.35 0.35 +0.11 28 37 166 -7
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.10 28 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 +0.07 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.06 29 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.04 29 0 30 0
30DEC26 20.00 C 0.08 0.08 0.08 0.06 +0.03 29 8 73 +8
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 5.13 - 44 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 4.64 +0.39 40 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.16 +0.39 37 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.67 +0.38 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.21 +0.42 32 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.76 +0.39 30 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.30 +0.33 27 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.93 +0.31 27 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.57 +0.25 27 0 0 0
28JAN27 15.50 C 1.43 1.43 1.43 1.27 +0.23 27 15 15 +15
28JAN27 16.00 C 0.00 0.00 0.00 1.01 +0.19 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.80 +0.17 27 0 3 0
28JAN27 17.00 C 0.00 0.00 0.00 0.62 +0.14 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.48 +0.12 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.36 +0.10 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.27 +0.08 28 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.20 +0.07 28 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.14 +0.05 27 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.43 +0.40 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.18 +0.39 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.70 +0.40 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.22 +0.40 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.74 +0.39 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.27 +0.39 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.81 +0.37 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.37 +0.36 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.96 +0.38 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.53 +0.31 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.18 +0.29 28 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 1.86 +0.25 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.55 +0.20 27 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 +0.19 27 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.11 +0.19 28 0 156 0
30MAR27 17.00 C 0.00 0.00 0.00 0.91 +0.16 28 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 0.76 +0.15 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 +0.13 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 +0.11 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 +0.09 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 +0.07 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 +0.07 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.56 +0.40 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.29 +0.37 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.84 +0.39 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.37 +0.38 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.91 +0.38 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.47 +0.38 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.04 +0.36 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.63 +0.35 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.24 +0.39 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.88 +0.37 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.49 +0.29 28 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.19 +0.27 28 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 1.91 +0.27 28 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 1.61 +0.22 27 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.39 +0.15 27 0 200 0
29JUN27 17.00 C 0.00 0.00 0.00 1.20 +0.13 27 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 1.08 +0.16 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.93 +0.16 28 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.79 +0.14 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.67 +0.12 28 0 0 0
29JUN27 19.50 C 0.52 0.52 0.52 0.56 +0.10 28 5 45 +5
29JUN27 20.00 C 0.00 0.00 0.00 0.47 +0.09 28 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 +0.07 28 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 +0.05 28 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 42 0
29SEP27 11.00 C 0.00 0.00 0.00 5.41 - 35 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 4.97 +0.38 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.53 +0.37 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.12 +0.36 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.72 +0.33 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.36 +0.32 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.02 +0.37 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.71 +0.30 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.39 +0.25 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.13 +0.25 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.88 +0.22 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.67 +0.21 30 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 1.47 +0.19 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.29 +0.17 29 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.13 +0.16 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.98 +0.13 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.86 +0.13 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.74 +0.10 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.65 +0.10 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.49 +0.08 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.36 +0.06 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.27 +0.05 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.20 +0.04 29 0 2 0
TOTAL CALL 399 5,029 +209
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.04 27 0 168 0
29OCT26 15.00 P 0.10 0.11 0.10 0.09 -0.08 27 102 190 0
29OCT26 15.50 P 0.00 0.00 0.00 0.22 -0.14 27 0 275 0
29OCT26 16.00 P 0.37 0.37 0.37 0.44 -0.20 27 22 404 -22
29OCT26 16.50 P 0.00 0.00 0.00 0.76 -0.27 28 0 680 0
29OCT26 17.00 P 0.00 0.00 0.00 1.13 -0.34 26 0 436 0
29OCT26 17.50 P 0.00 0.00 0.00 1.58 -0.37 27 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 2.06 -0.39 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.56 -0.39 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.07 -0.38 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.57 -0.38 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.07 -0.38 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.07 -0.38 59 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.07 -0.38 67 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.07 -0.38 75 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.06 -0.39 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 17 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 3 0
27NOV26 14.00 P 0.08 0.08 0.08 0.08 -0.03 28 1 624 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 -0.05 28 0 93 0
27NOV26 15.00 P 0.00 0.00 0.00 0.27 -0.08 28 0 406 0
27NOV26 15.50 P 0.00 0.00 0.00 0.44 -0.14 28 0 285 0
27NOV26 16.00 P 0.59 0.59 0.56 0.67 -0.19 28 16 265 +14
27NOV26 16.50 P 0.00 0.00 0.00 0.98 -0.19 29 0 76 0
27NOV26 17.00 P 0.00 0.00 0.00 1.31 -0.27 28 0 77 0
27NOV26 17.50 P 0.00 0.00 0.00 1.69 -0.32 27 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 2.12 -0.35 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.58 -0.37 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.07 -0.38 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.57 -0.38 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.09 -0.36 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.12 -0.33 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.07 -0.38 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.07 -0.38 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.06 -0.39 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 29 0 59 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 93 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 -0.06 28 0 346 0
30DEC26 15.00 P 0.40 0.41 0.39 0.40 -0.09 27 23 442 +23
30DEC26 15.50 P 0.53 0.53 0.50 0.58 -0.14 27 28 196 +12
30DEC26 16.00 P 0.00 0.00 0.00 0.84 -0.15 28 0 45 0
30DEC26 16.50 P 0.00 0.00 0.00 1.15 -0.17 29 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 -0.23 28 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.82 -0.27 28 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 -0.30 28 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.65 -0.33 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.08 -0.38 26 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.57 -0.38 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.09 -0.36 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 -0.33 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 -0.38 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.07 -0.38 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.06 -0.39 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.06 -0.39 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 25 0
28JAN27 13.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 40 0
28JAN27 13.50 P 0.00 0.00 0.00 0.15 -0.04 28 0 20 0
28JAN27 14.00 P 0.00 0.00 0.00 0.23 -0.06 27 0 93 0
28JAN27 14.50 P 0.00 0.00 0.00 0.36 -0.07 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.51 -0.09 28 0 15 0
28JAN27 15.50 P 0.71 0.71 0.71 0.69 -0.15 27 5 6 +5
28JAN27 16.00 P 0.00 0.00 0.00 0.95 -0.15 28 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.24 -0.18 28 0 0 0
28JAN27 17.00 P 1.40 1.40 1.40 1.58 -0.20 29 15 15 +15
28JAN27 17.50 P 0.00 0.00 0.00 1.89 -0.27 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.28 -0.30 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.70 -0.32 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.14 -0.33 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.59 -0.37 27 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.09 -0.36 29 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.12 -0.33 37 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.07 -0.38 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.05 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 -0.06 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.53 -0.09 28 0 62 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 -0.10 28 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.92 -0.13 28 0 38 0
30MAR27 16.00 P 1.16 1.16 1.16 1.16 -0.15 28 2 27 +2
30MAR27 16.50 P 0.00 0.00 0.00 1.44 -0.19 28 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.74 -0.23 28 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 -0.25 28 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.44 -0.28 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.83 -0.29 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.25 -0.31 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.68 -0.32 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.13 -0.33 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.12 -0.33 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.07 -0.38 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.07 -0.38 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.06 -0.39 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 49 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 -0.05 28 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 -0.06 28 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 -0.07 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 -0.09 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.75 -0.11 28 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.95 -0.13 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.18 -0.14 28 0 45 0
29JUN27 16.00 P 1.43 1.43 1.43 1.43 -0.17 28 1 43 0
29JUN27 16.50 P 0.00 0.00 0.00 1.71 -0.09 28 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 1.94 -0.23 27 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 2.35 -0.23 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.71 -0.24 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.09 -0.25 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.47 -0.27 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.87 -0.29 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.29 -0.30 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.16 -0.33 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.07 -0.38 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.07 -0.38 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.06 -0.39 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 - 29 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.25 -0.04 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.43 -0.06 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.55 -0.08 28 0 0 0
29SEP27 13.50 P 0.68 0.68 0.68 0.70 -0.09 28 15 20 +15
29SEP27 14.00 P 0.00 0.00 0.00 0.87 -0.11 28 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.06 -0.13 28 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.28 -0.14 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.51 -0.17 28 0 0 0
29SEP27 16.00 P 1.64 1.64 1.64 1.80 -0.14 28 1 31 0
29SEP27 16.50 P 0.00 0.00 0.00 2.06 -0.19 28 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.38 -0.18 28 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.69 -0.21 28 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 3.03 -0.23 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.40 -0.24 28 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.78 -0.25 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.17 -0.26 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.56 -0.29 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.40 -0.30 28 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.26 -0.32 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.15 -0.33 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.12 -0.36 29 0 0 0
TOTAL PUT 231 9,333 +64
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$ 5.330
29OCT26 3.80 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.04 -0.01 40 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.94 -0.01 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.84 -0.01 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
29OCT26 5.25 C 0.29 0.29 0.29 0.21 -0.01 31 15 33 0
29OCT26 5.50 C 0.13 0.13 0.09 0.09 -0.02 30 2 48 0
29OCT26 5.75 C 0.00 0.00 0.00 0.04 0.00 32 0 415 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 0.00 36 0 495 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 148 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.25 -0.02 31 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.16 -0.01 38 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.06 -0.01 34 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.97 -0.01 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.87 -0.02 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.79 -0.01 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.70 -0.01 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.63 0.00 36 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.55 0.00 35 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.45 -0.03 30 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.31 -0.01 32 0 137 0
27NOV26 5.50 C 0.26 0.26 0.19 0.19 -0.01 32 27 66 0
27NOV26 5.75 C 0.00 0.00 0.00 0.11 -0.01 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 34 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 0.00 34 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 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 1.58 +0.01 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.48 0.00 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.40 +0.02 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.29 0.00 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 +0.02 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 +0.01 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.03 +0.02 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 0.00 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 0.00 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 0.00 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 0.00 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 -0.02 32 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 -0.02 31 0 265 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.01 32 0 196 0
30DEC26 5.75 C 0.20 0.20 0.20 0.18 -0.01 32 4 9 +4
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 39 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 31 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 41 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 46 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 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.24 - 39 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 1.15 +0.01 38 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.06 +0.01 37 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.97 0.00 35 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.89 0.00 35 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.81 0.00 34 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.74 0.00 34 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.67 0.00 34 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.58 -0.02 31 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.65 +0.01 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.56 +0.01 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.47 +0.01 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.38 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.30 +0.01 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 0.00 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 0.00 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.05 0.00 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.90 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.83 0.00 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 0.00 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 -0.01 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.43 -0.02 32 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.33 -0.02 31 0 7 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 0.00 32 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 0.00 31 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 0.00 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 0.00 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 0.00 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 1.70 -0.01 36 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.63 +0.01 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.55 +0.01 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.46 0.00 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.38 0.00 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.30 0.00 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.23 0.00 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.15 0.00 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.08 0.00 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.01 0.00 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.95 0.00 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.82 0.00 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.56 -0.03 32 0 169 0
29JUN27 5.75 C 0.00 0.00 0.00 0.45 -0.02 31 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.31 -0.01 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.26 0.00 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 -0.01 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -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 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.41 - 36 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 1.33 -0.01 35 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.26 0.00 35 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.19 0.00 35 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 0.99 -0.01 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 0.00 34 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.76 +0.01 34 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.54 0.00 33 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.45 0.00 33 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.38 0.00 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.32 0.00 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.22 0.00 33 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.19 +0.01 33 0 5 0
29SEP27 7.50 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.13 0.00 33 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.11 0.00 33 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.07 0.00 32 0 2 0
TOTAL CALL 48 4,808 +4
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 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 38 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 0.02 0.02 0.02 0.03 0.00 33 10 101 +10
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 34 0 226 0
29OCT26 5.25 P 0.10 0.12 0.10 0.12 0.00 31 34 102 +16
29OCT26 5.50 P 0.19 0.21 0.19 0.26 +0.01 32 21 570 -3
29OCT26 5.75 P 0.00 0.00 0.00 0.44 -0.02 28 0 312 0
29OCT26 6.00 P 0.00 0.00 0.00 0.68 -0.01 34 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.93 +0.02 43 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 1.17 -0.01 0 0 107 0
29OCT26 6.75 P 0.00 0.00 0.00 1.43 +0.01 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.68 +0.01 65 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.93 +0.01 72 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.18 +0.01 79 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.43 +0.01 85 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.68 +0.01 90 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.93 +0.01 96 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.18 +0.01 101 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 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 0.00 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 0.00 32 0 37 0
27NOV26 5.25 P 0.00 0.00 0.00 0.20 0.00 31 0 285 0
27NOV26 5.50 P 0.00 0.00 0.00 0.34 0.00 32 0 221 0
27NOV26 5.75 P 0.00 0.00 0.00 0.51 +0.01 32 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 0.71 0.00 31 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 0.95 +0.02 36 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 1.19 +0.01 39 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.43 +0.01 41 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.68 +0.01 46 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.93 +0.01 50 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.18 +0.01 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.43 +0.01 59 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.68 +0.01 63 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.93 +0.01 67 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.18 +0.01 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 0.00 32 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 +0.01 32 0 97 0
30DEC26 5.00 P 0.13 0.13 0.13 0.17 0.00 32 5 271 +5
30DEC26 5.25 P 0.25 0.25 0.25 0.27 0.00 32 8 330 +8
30DEC26 5.50 P 0.00 0.00 0.00 0.40 0.00 31 0 247 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 +0.01 32 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 -0.02 30 0 73 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 -0.01 31 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 -0.01 32 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.43 0.00 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.68 +0.01 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 +0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.18 +0.01 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.43 +0.01 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 +0.01 52 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.93 +0.01 55 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.18 +0.01 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.42 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.67 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.92 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.17 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.42 0.00 0 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.04 - 34 0 0 -
28JAN27 4.30 P 0.00 0.00 0.00 0.05 +0.01 33 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 0.08 +0.01 33 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
28JAN27 5.00 P 0.18 0.18 0.18 0.21 +0.01 32 2 2 0
28JAN27 5.25 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.61 +0.02 32 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.19 -0.02 29 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.43 -0.01 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.68 0.00 34 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.93 0.00 37 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.18 0.00 40 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.43 0.00 43 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.68 0.00 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 +0.01 34 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 0.00 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 0.11 +0.01 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 0.00 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 0.00 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 0.00 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 +0.01 33 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 0.00 32 0 59 0
30MAR27 5.00 P 0.25 0.25 0.25 0.29 0.00 32 4 60 +4
30MAR27 5.25 P 0.00 0.00 0.00 0.39 0.00 31 0 111 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 +0.02 32 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.68 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 0.00 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.01 -0.03 29 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 0.00 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 0.00 31 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 1.93 0.00 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.18 0.00 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.43 0.00 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.68 0.00 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.93 0.00 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.18 0.00 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.42 -0.01 0 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 0.07 -0.01 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.10 -0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 -0.01 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.23 -0.01 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.34 0.00 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.38 0.00 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.50 +0.01 33 0 9 0
29JUN27 5.50 P 0.00 0.00 0.00 0.62 0.00 32 0 120 0
29JUN27 5.75 P 0.00 0.00 0.00 0.77 -0.01 32 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 0.94 0.00 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.12 0.00 32 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.31 -0.01 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.52 0.00 32 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.73 -0.01 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.95 -0.01 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.18 -0.01 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.43 0.00 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.68 0.00 35 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.93 0.00 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.18 0.00 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.21 - 33 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.27 +0.01 33 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.41 +0.01 32 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.50 +0.02 32 0 4 0
29SEP27 5.25 P 0.00 0.00 0.00 0.62 +0.01 32 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.76 +0.02 32 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.07 +0.02 31 0 13 0
29SEP27 6.25 P 0.00 0.00 0.00 1.24 0.00 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.43 +0.01 30 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.61 -0.01 29 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.82 0.00 29 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.03 0.00 29 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.24 -0.01 28 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.46 -0.01 27 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.69 0.00 27 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.93 0.00 28 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.20 +0.02 33 0 0 0
TOTAL PUT 84 5,500 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 152.500
09OCT26 129.00 C 0.00 0.00 0.00 23.51 +0.89 0 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 22.51 +0.89 0 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 21.51 +0.89 0 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 20.51 +0.89 0 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 19.51 +0.89 0 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 18.51 +0.89 0 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 17.51 +0.89 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 16.51 +0.89 0 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 15.51 +0.89 0 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 14.51 +0.70 0 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 13.51 +0.61 0 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 12.51 +0.64 0 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 11.51 +0.86 0 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 10.51 +0.98 0 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 9.51 +0.98 0 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 8.51 +0.79 0 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 7.51 +0.80 0 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 6.51 +0.97 0 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 5.61 +1.05 45 0 136 0
09OCT26 148.00 C 4.99 4.99 4.99 4.52 +0.90 24 15 221 +15
09OCT26 149.00 C 3.24 4.04 1.38 3.54 +0.80 24 148 200 -71
09OCT26 150.00 C 2.51 2.51 0.75 2.60 +0.58 24 165 456 +4
09OCT26 152.50 C 0.82 0.99 0.12 0.75 +0.11 23 664 2,567 -213
09OCT26 155.00 C 0.17 0.17 0.05 0.10 -0.02 24 94 996 -39
09OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 237 0
09OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 734 0
09OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
09OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 465 0
09OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 23.59 +0.97 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 22.59 +0.97 0 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 21.59 +0.97 0 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 20.59 +0.97 0 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 19.59 +0.97 0 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 18.60 +0.98 31 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 17.60 +0.98 29 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 16.60 +0.98 27 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 15.60 +0.98 24 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 14.60 +0.79 22 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 13.60 +0.70 20 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 12.60 +0.73 17 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 11.61 +0.96 21 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 10.62 +0.98 21 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 9.63 +0.97 20 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 8.66 +0.94 21 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 7.70 +0.94 21 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 6.76 +0.91 20 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 5.86 +0.88 20 0 15 0
16OCT26 148.00 C 0.00 0.00 0.00 5.00 +0.95 20 0 72 0
16OCT26 149.00 C 2.57 2.67 2.29 4.19 +0.67 20 60 154 +30
16OCT26 150.00 C 2.60 2.60 1.79 3.34 +0.51 19 483 728 +318
16OCT26 152.50 C 1.55 1.80 0.84 1.87 +0.48 20 1,092 2,530 +359
16OCT26 155.00 C 0.96 0.96 0.45 0.90 +0.25 20 144 521 +77
16OCT26 157.50 C 0.34 0.34 0.27 0.37 +0.13 20 19 969 -15
16OCT26 160.00 C 0.10 0.10 0.10 0.13 +0.05 20 90 201 +90
16OCT26 162.50 C 0.10 0.10 0.10 0.04 +0.02 21 80 165 +5
16OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 28 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 41 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 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 76.98 77.39 76.98 77.64 +0.99 77 191 0 -191
29OCT26 77.50 C 75.42 75.69 73.19 75.09 +0.99 0 326 5 -321
29OCT26 80.00 C 0.00 0.00 0.00 72.58 +1.07 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 70.22 +1.20 105 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 67.66 +1.08 71 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 65.05 +0.97 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 62.53 +0.95 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 60.17 +1.09 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 57.68 +1.10 61 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 55.02 +0.94 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 52.55 +0.97 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 50.02 +0.94 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 47.50 +0.91 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 45.37 +1.29 71 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 42.70 +1.12 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 40.21 +1.13 35 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 37.71 +1.13 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 35.00 +0.92 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 32.57 +0.84 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.07 +0.83 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 27.57 +0.83 0 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 25.06 +0.81 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 22.74 +0.98 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 20.25 +0.98 20 0 0 0
29OCT26 135.00 C 17.91 17.94 17.91 17.76 +0.97 19 4 77 -4
29OCT26 137.50 C 15.44 15.44 15.44 15.29 +0.94 19 4 196 -4
29OCT26 140.00 C 12.28 13.00 12.19 12.85 +0.89 19 7 4,204 0
29OCT26 142.50 C 0.00 0.00 0.00 10.48 +0.59 19 0 639 0
29OCT26 145.00 C 0.00 0.00 0.00 8.24 +0.71 19 0 8,181 0
29OCT26 147.50 C 4.71 6.27 4.71 6.02 +0.29 17 110 1,371 +88
29OCT26 150.00 C 3.86 4.52 2.98 4.31 +0.36 18 827 9,122 -28
29OCT26 152.50 C 2.53 2.79 1.85 2.92 +0.23 19 2,031 4,099 +557
29OCT26 155.00 C 1.98 1.98 1.11 1.86 +0.12 19 1,969 68,210 +791
29OCT26 157.50 C 0.90 1.20 0.66 1.11 +0.04 19 1,234 4,082 +407
29OCT26 160.00 C 0.56 0.68 0.41 0.62 -0.02 19 2,066 4,163 +797
29OCT26 162.50 C 0.48 0.48 0.28 0.34 -0.02 19 573 2,215 -141
29OCT26 165.00 C 0.26 0.34 0.26 0.17 -0.01 19 17 3,004 -2
29OCT26 167.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 2,313 0
29OCT26 170.00 C 0.20 0.20 0.20 0.04 -0.01 20 5 1,923 0
29OCT26 172.50 C 0.00 0.00 0.00 0.02 0.00 20 0 2,065 0
29OCT26 175.00 C 0.08 0.08 0.07 0.01 0.00 21 45 1,320 +40
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 23 0 2,089 0
29OCT26 180.00 C 0.07 0.07 0.06 0.01 0.00 25 11 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 28 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 0.05 0.05 0.05 0.01 0.00 34 2 142 -2
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 54 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 62 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 67 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 72 0 202 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 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 77.83 +0.99 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 75.34 +0.99 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 72.85 +0.99 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 70.37 +1.00 52 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 67.88 +1.00 49 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 65.05 +0.97 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 62.90 +1.32 41 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 60.41 +1.33 36 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 57.68 +1.10 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 55.43 +1.34 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 52.94 +1.36 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 50.45 +1.37 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 47.97 +1.38 33 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 45.48 +1.39 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 42.99 +1.38 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.50 +1.41 25 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 37.71 +1.12 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.09 +0.99 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.57 +0.51 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 30.58 +1.34 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 28.12 +0.97 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 25.06 +0.34 0 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 23.29 +0.95 25 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 20.94 +0.94 25 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 18.65 +1.02 25 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 15.96 +0.68 20 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 13.92 +0.73 21 0 117 0
27NOV26 142.50 C 10.09 10.09 10.09 12.01 +0.76 22 15 156 +15
27NOV26 145.00 C 9.30 9.30 9.30 10.24 +0.71 23 15 197 +15
27NOV26 147.50 C 6.76 6.76 6.76 8.61 +0.64 24 15 469 +9
27NOV26 150.00 C 6.12 6.27 5.59 7.15 +0.58 24 195 1,086 +15
27NOV26 152.50 C 4.85 5.22 4.41 5.86 +0.52 24 121 3,431 +15
27NOV26 155.00 C 3.77 4.21 3.66 4.74 +0.45 24 137 2,406 +18
27NOV26 157.50 C 2.94 3.00 2.77 3.78 +0.39 24 74 15,751 +5
27NOV26 160.00 C 2.50 2.56 1.99 2.97 +0.33 24 807 8,150 +303
27NOV26 162.50 C 1.76 1.88 1.76 2.30 +0.27 24 200 1,349 +178
27NOV26 165.00 C 1.23 1.37 1.23 1.76 +0.22 25 4 938 +2
27NOV26 167.50 C 1.00 1.00 1.00 1.33 +0.18 25 15 792 +15
27NOV26 170.00 C 0.80 0.83 0.80 0.99 +0.13 25 12 890 -10
27NOV26 172.50 C 0.65 0.65 0.65 0.72 +0.07 25 5 1,611 -1
27NOV26 175.00 C 0.00 0.00 0.00 0.54 +0.07 25 0 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.40 +0.07 25 0 371 0
27NOV26 180.00 C 0.00 0.00 0.00 0.28 +0.05 25 0 363 0
27NOV26 182.50 C 0.00 0.00 0.00 0.19 +0.03 25 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 226 0
27NOV26 187.50 C 0.26 0.26 0.26 0.09 +0.01 25 3 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 333 0
27NOV26 192.50 C 0.19 0.19 0.19 0.04 0.00 25 20 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.03 0.00 25 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.02 0.00 25 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 34 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 47 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 78.05 +1.21 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.57 +1.22 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.09 +1.23 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.61 +0.99 41 0 2,510 -949
30DEC26 85.00 C 0.00 0.00 0.00 68.12 +1.24 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.64 +1.56 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.16 +1.58 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.68 +1.59 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.20 +1.62 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.72 +1.63 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.24 +1.64 29 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 50.76 +1.68 28 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 48.28 +1.69 27 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 45.80 +1.71 26 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.33 +1.72 26 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 40.86 +1.77 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.41 +1.82 26 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 35.97 +1.87 26 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 33.55 +1.49 26 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 31.16 +1.84 26 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 28.81 +0.92 26 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 26.50 +0.90 26 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.25 +0.87 26 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 22.06 +0.83 26 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 19.96 +0.79 26 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 17.95 +0.75 26 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 16.04 +0.70 26 0 881 0
30DEC26 142.50 C 11.29 11.29 11.29 14.25 +1.07 26 15 270 0
30DEC26 145.00 C 10.43 10.43 10.43 12.19 +0.59 25 15 2,030 0
30DEC26 147.50 C 9.58 9.58 9.07 10.68 +0.54 25 30 389 -9
30DEC26 150.00 C 8.19 8.19 7.30 9.30 +0.49 25 33 2,064 -18
30DEC26 152.50 C 6.63 6.63 6.63 8.04 +0.44 25 15 1,836 0
30DEC26 155.00 C 5.30 6.10 5.30 6.90 +0.39 25 60 2,763 +5
30DEC26 157.50 C 5.13 5.13 4.38 5.88 +0.34 26 30 1,388 0
30DEC26 160.00 C 4.25 4.58 3.84 4.98 +0.29 26 355 2,546 +211
30DEC26 162.50 C 3.66 3.70 3.66 4.19 +0.25 26 30 940 +15
30DEC26 165.00 C 3.09 3.09 2.80 3.50 +0.22 26 39 1,599 +31
30DEC26 167.50 C 2.60 2.60 2.27 2.91 +0.19 26 175 1,384 +85
30DEC26 170.00 C 2.16 2.19 1.99 2.40 +0.16 26 122 3,983 +59
30DEC26 172.50 C 0.00 0.00 0.00 1.97 +0.13 26 0 1,014 0
30DEC26 175.00 C 1.50 1.50 1.50 1.60 +0.06 26 15 1,316 +15
30DEC26 177.50 C 1.31 1.31 1.20 1.30 +0.02 26 45 1,148 +45
30DEC26 180.00 C 1.12 1.12 0.99 1.04 +0.01 26 69 2,847 +9
30DEC26 182.50 C 0.00 0.00 0.00 0.89 +0.07 26 0 2,499 0
30DEC26 185.00 C 0.85 0.85 0.85 0.70 +0.04 26 32 995 +32
30DEC26 187.50 C 0.72 0.72 0.72 0.56 +0.04 26 25 321 +17
30DEC26 190.00 C 0.00 0.00 0.00 0.44 +0.03 26 0 1,741 0
30DEC26 192.50 C 0.00 0.00 0.00 0.34 +0.02 26 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 0.21 +0.02 26 0 258 0
30DEC26 200.00 C 0.38 0.38 0.38 0.16 +0.01 26 5 1,220 0
30DEC26 205.00 C 0.30 0.30 0.30 0.10 +0.01 27 215 571 +109
30DEC26 210.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.03 0.00 26 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.02 0.00 27 0 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 26 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 30 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 0.10 0.10 0.10 0.01 0.00 35 19 848 -19
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 51 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 78.24 +0.99 0 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 75.77 +1.00 38 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 73.29 +0.99 0 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 70.82 +1.00 35 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 68.34 +0.99 0 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 65.87 +1.79 32 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 63.39 +1.79 0 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 60.92 +1.83 29 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 58.45 +1.87 29 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 55.97 +1.87 26 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 53.51 +1.91 28 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 51.04 +1.94 28 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 48.59 +2.00 28 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 46.14 +2.05 28 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 43.70 +2.09 28 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 41.28 +2.19 28 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 38.89 +2.12 28 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 36.52 +2.05 28 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 34.18 +1.97 28 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 31.89 +1.89 28 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 28.81 +0.12 17 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 27.46 +0.94 28 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 25.34 +0.93 28 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 23.29 +0.91 28 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 21.33 +0.89 28 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 19.45 +0.87 28 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 17.66 +0.84 28 0 15 0
28JAN27 142.50 C 12.84 12.84 12.84 15.49 +0.78 26 15 30 +15
28JAN27 145.00 C 12.73 12.73 12.73 13.95 +0.75 26 15 275 0
28JAN27 147.50 C 10.69 11.35 10.37 12.51 +0.72 27 130 296 +100
28JAN27 150.00 C 9.47 10.15 9.47 11.17 +0.68 27 222 411 +155
28JAN27 152.50 C 8.34 9.03 7.87 9.94 +0.65 27 75 204 0
28JAN27 155.00 C 7.29 8.00 6.95 8.80 +0.61 27 95 191 +35
28JAN27 157.50 C 6.88 6.88 6.42 7.76 +0.56 27 60 103 +40
28JAN27 160.00 C 6.40 6.40 5.99 6.82 +0.53 27 71 148 +61
28JAN27 162.50 C 5.31 5.31 4.76 5.97 +0.49 27 60 155 +45
28JAN27 165.00 C 4.10 4.65 4.10 5.20 +0.45 27 22 125 +22
28JAN27 167.50 C 3.61 3.61 3.60 4.51 +0.41 27 30 135 +30
28JAN27 170.00 C 3.26 3.26 3.26 3.90 +0.37 27 13 28 +11
28JAN27 172.50 C 0.00 0.00 0.00 3.36 +0.34 27 0 60 0
28JAN27 175.00 C 0.00 0.00 0.00 2.88 +0.30 27 0 16 0
28JAN27 177.50 C 2.09 2.09 2.09 2.47 +0.17 27 10 74 +10
28JAN27 180.00 C 0.00 0.00 0.00 2.10 +0.16 27 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 1.79 +0.12 28 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 1.51 +0.11 28 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 1.28 +0.10 28 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 1.14 +0.16 28 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 0.95 +0.13 28 0 3 0
28JAN27 195.00 C 0.00 0.00 0.00 0.80 +0.12 28 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.67 +0.11 28 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.55 +0.08 28 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 0.38 +0.07 28 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.26 +0.05 28 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
28JAN27 225.00 C 0.31 0.31 0.31 0.08 +0.02 28 95 95 +95
28JAN27 230.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 78.65 +1.00 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.19 +1.42 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 73.73 +0.99 32 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.27 +1.45 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.82 +1.47 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.38 +2.30 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 63.94 +2.34 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 61.50 +2.40 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 59.08 +0.98 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.67 +2.57 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.28 +0.98 32 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 51.91 +0.97 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.56 +2.42 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.24 +2.35 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 43.70 +1.02 0 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.42 +0.92 0 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 39.28 +0.91 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 37.18 +0.90 23 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.13 +0.89 25 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 33.13 +0.87 27 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 31.19 +0.86 28 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 29.30 -0.04 28 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 27.48 0.00 29 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 25.72 +0.43 29 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 24.04 +0.54 30 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 22.42 +0.53 30 0 100 0
30MAR27 140.00 C 19.30 19.30 19.25 20.87 +0.73 30 129 265 +50
30MAR27 142.50 C 0.00 0.00 0.00 19.40 +0.71 30 0 184 0
30MAR27 145.00 C 16.75 16.75 16.75 17.99 +0.68 30 15 661 +15
30MAR27 147.50 C 15.51 15.51 15.51 16.66 +0.66 31 10 1,515 0
30MAR27 150.00 C 0.00 0.00 0.00 15.40 +0.63 31 0 2,655 0
30MAR27 152.50 C 0.00 0.00 0.00 14.21 +0.60 31 0 1,099 0
30MAR27 155.00 C 12.25 12.25 12.15 13.09 +0.57 31 80 1,414 -24
30MAR27 157.50 C 0.00 0.00 0.00 12.04 +0.55 31 0 1,608 0
30MAR27 160.00 C 0.00 0.00 0.00 11.06 +0.52 31 0 2,238 0
30MAR27 162.50 C 0.00 0.00 0.00 10.14 +0.49 31 0 561 0
30MAR27 165.00 C 0.00 0.00 0.00 9.28 +0.46 31 0 727 0
30MAR27 167.50 C 0.00 0.00 0.00 8.49 +0.45 31 0 652 0
30MAR27 170.00 C 0.00 0.00 0.00 7.75 +0.42 31 0 739 0
30MAR27 172.50 C 0.00 0.00 0.00 7.06 +0.39 31 0 759 0
30MAR27 175.00 C 0.00 0.00 0.00 6.43 +0.37 31 4 651 0
30MAR27 177.50 C 0.00 0.00 0.00 5.84 +0.34 31 0 449 0
30MAR27 180.00 C 5.10 5.10 4.73 5.30 +0.32 31 8 615 +2
30MAR27 182.50 C 0.00 0.00 0.00 4.81 +0.30 32 0 1,165 0
30MAR27 185.00 C 4.00 4.00 4.00 4.36 +0.28 32 15 1,451 +15
30MAR27 187.50 C 0.00 0.00 0.00 3.94 +0.25 32 0 334 0
30MAR27 190.00 C 3.30 3.30 3.30 3.56 +0.18 32 30 965 0
30MAR27 192.50 C 0.00 0.00 0.00 3.21 +0.12 32 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 2.90 +0.13 32 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 2.61 +0.04 32 0 58 0
30MAR27 200.00 C 2.24 2.24 2.17 2.38 +0.14 32 17 472 -15
30MAR27 205.00 C 0.00 0.00 0.00 2.00 +0.20 32 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 1.62 +0.18 32 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 1.29 +0.14 32 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 1.03 +0.09 32 0 1,361 0
30MAR27 225.00 C 0.00 0.00 0.00 0.80 +0.08 32 0 674 0
30MAR27 230.00 C 1.10 1.10 1.10 0.63 +0.06 32 3 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.52 +0.07 32 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.41 +0.05 32 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.32 +0.03 32 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.20 +0.02 32 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 220 0
30MAR27 270.00 C 0.40 0.40 0.40 0.10 +0.01 32 2 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 472 0
29JUN27 75.00 C 0.00 0.00 0.00 78.96 +1.31 35 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 76.53 +1.76 35 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 74.10 +1.36 35 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.27 +0.59 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 69.28 +1.93 35 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.88 +2.80 35 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 64.51 +2.90 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 62.14 +2.83 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 59.82 +1.72 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 57.50 +2.68 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 54.28 +0.98 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 51.91 +0.97 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 49.56 +1.26 21 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 47.24 +1.03 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 45.08 +0.95 26 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 43.07 +0.93 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.10 +0.93 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.16 +0.92 30 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 37.31 +0.91 31 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 35.49 +0.90 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 33.71 +0.88 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 32.03 +0.88 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 30.39 +0.87 32 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 28.76 -0.02 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 27.26 +0.02 33 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 25.80 +0.05 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 24.36 +0.10 33 0 49 0
29JUN27 142.50 C 20.98 21.59 20.98 23.00 +0.77 33 88 550 +88
29JUN27 145.00 C 20.21 20.23 20.21 21.73 +0.76 33 30 437 +30
29JUN27 147.50 C 18.31 18.31 18.31 20.49 +0.58 33 13 341 +13
29JUN27 150.00 C 17.75 17.75 17.39 19.25 +0.71 34 13 253 -12
29JUN27 152.50 C 16.09 16.09 16.09 18.17 +0.70 34 15 216 0
29JUN27 155.00 C 15.08 15.08 15.08 17.11 +0.70 34 16 8,201 +15
29JUN27 157.50 C 14.16 14.28 13.85 16.06 +0.70 34 50 133 +13
29JUN27 160.00 C 13.17 13.17 13.17 15.06 +0.62 34 15 143 0
29JUN27 162.50 C 12.40 12.40 12.40 14.19 +0.62 34 10 186 0
29JUN27 165.00 C 11.35 11.55 11.35 13.32 +0.62 34 21 254 +21
29JUN27 167.50 C 11.17 11.38 11.17 12.46 +0.63 34 30 283 0
29JUN27 170.00 C 0.00 0.00 0.00 11.66 +0.54 34 0 334 0
29JUN27 172.50 C 10.02 10.02 10.02 10.97 +0.54 34 15 367 0
29JUN27 175.00 C 9.14 9.14 8.73 10.27 +0.54 34 30 180 +30
29JUN27 177.50 C 0.00 0.00 0.00 9.58 +0.54 34 0 308 0
29JUN27 180.00 C 0.00 0.00 0.00 8.93 +0.45 34 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 8.40 +0.46 34 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 7.86 +0.46 34 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 7.32 +0.24 34 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 6.79 +0.19 34 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 6.37 +0.19 34 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 6.15 +0.39 35 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 5.73 +0.38 35 0 261 0
29JUN27 200.00 C 0.00 0.00 0.00 5.32 +0.38 35 0 118 0
29JUN27 205.00 C 0.00 0.00 0.00 4.62 +0.30 35 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 4.02 +0.30 35 0 510 0
29JUN27 215.00 C 0.00 0.00 0.00 3.44 +0.24 35 0 70 0
29JUN27 220.00 C 0.00 0.00 0.00 3.01 +0.23 35 0 32 0
29JUN27 225.00 C 0.00 0.00 0.00 2.59 +0.23 35 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 2.23 +0.18 35 0 270 0
29JUN27 235.00 C 0.00 0.00 0.00 1.94 +0.17 35 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 1.66 +0.17 35 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 1.43 +0.13 35 0 89 0
29JUN27 250.00 C 1.60 1.60 1.60 1.24 +0.12 35 100 207 +100
29JUN27 255.00 C 0.00 0.00 0.00 1.05 +0.11 35 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.93 +0.11 35 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.81 +0.09 35 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 0.67 +0.08 35 0 472 0
29JUN27 275.00 C 0.00 0.00 0.00 0.59 +0.08 35 0 157 0
29SEP27 75.00 C 0.00 0.00 0.00 78.96 +0.89 31 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 76.53 +1.76 32 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 74.25 +0.96 36 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 71.88 +1.20 36 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 69.54 +2.19 36 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 66.88 +2.59 31 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 64.91 +2.84 36 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 62.14 +2.24 31 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 59.82 +1.72 31 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 57.50 +1.87 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 54.41 +0.83 15 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 52.35 +0.83 26 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 50.33 +0.78 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 48.40 +0.77 29 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 46.48 +0.77 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 44.59 +0.71 31 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 42.82 +0.71 32 0 12 0
29SEP27 117.50 C 0.00 0.00 0.00 41.05 +0.70 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 39.30 +0.67 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 37.67 +0.63 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 36.08 +0.62 33 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 34.50 +0.61 34 0 3 0
29SEP27 130.00 C 0.00 0.00 0.00 32.96 +0.55 34 0 17 0
29SEP27 132.50 C 0.00 0.00 0.00 31.55 +0.54 34 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 30.16 +0.53 34 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 28.78 +0.54 34 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 27.43 +0.45 34 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 26.24 +0.45 34 0 147 0
29SEP27 145.00 C 0.00 0.00 0.00 25.04 +0.45 35 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 23.85 +0.45 35 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 22.68 +0.37 35 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 21.67 +0.36 35 0 221 0
29SEP27 155.00 C 0.00 0.00 0.00 20.67 +0.37 35 0 251 0
29SEP27 157.50 C 0.00 0.00 0.00 19.66 +0.35 35 0 225 0
29SEP27 160.00 C 0.00 0.00 0.00 18.66 +0.35 35 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 17.78 +0.29 35 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 16.96 +0.29 35 0 120 0
29SEP27 167.50 C 15.22 15.22 14.37 16.14 +0.28 35 30 120 0
29SEP27 170.00 C 14.07 14.07 14.07 15.32 +0.28 35 15 234 0
29SEP27 172.50 C 0.00 0.00 0.00 14.50 +0.25 35 0 100 0
29SEP27 175.00 C 0.00 0.00 0.00 13.82 +0.22 35 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 13.17 +0.22 35 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 12.51 +0.21 35 0 36 0
29SEP27 182.50 C 0.00 0.00 0.00 11.86 +0.21 35 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 11.21 +0.20 35 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 10.66 +0.16 35 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 10.15 +0.15 35 0 8 0
29SEP27 192.50 C 0.00 0.00 0.00 9.65 +0.15 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 9.15 +0.15 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 8.64 +0.14 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 8.15 +0.10 35 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 7.40 +0.10 35 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 6.64 +0.10 36 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 5.90 +0.06 36 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 5.36 +0.07 36 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 4.81 +0.06 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 4.39 +0.05 36 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 4.04 +0.06 36 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 3.68 +0.14 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 3.28 +0.13 36 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 2.92 +0.10 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 2.57 +0.02 36 0 0 0
29SEP27 260.00 C 2.80 2.80 2.80 2.30 +0.02 36 2 2 +2
29SEP27 265.00 C 0.00 0.00 0.00 2.03 +0.02 36 0 509 0
TOTAL CALL 17,177 289,734 +3,726
09OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
09OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
09OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
09OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
09OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 51 0 295 0
09OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
09OCT26 145.00 P 0.04 0.04 0.04 0.01 0.00 41 75 359 +75
09OCT26 146.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 312 0
09OCT26 147.00 P 0.04 0.04 0.04 0.01 -0.03 31 1 322 0
09OCT26 148.00 P 0.10 0.17 0.10 0.01 -0.09 26 4 410 +1
09OCT26 149.00 P 0.26 0.33 0.19 0.03 -0.19 25 57 1,159 +36
09OCT26 150.00 P 0.20 0.78 0.13 0.09 -0.33 24 810 1,147 -499
09OCT26 152.50 P 0.67 2.16 0.50 0.78 -0.86 24 770 971 -116
09OCT26 155.00 P 3.20 3.20 3.20 2.66 -1.04 28 6 935 -6
09OCT26 157.50 P 0.00 0.00 0.00 5.15 -0.99 46 0 22 0
09OCT26 160.00 P 0.00 0.00 0.00 7.73 -0.77 68 0 55 0
09OCT26 162.50 P 0.00 0.00 0.00 10.30 -0.88 90 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 12.88 -0.80 112 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 15.45 -0.55 133 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 18.03 -0.47 154 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 20.60 -0.40 174 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 23.18 -0.32 195 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 25.75 -0.25 215 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 28.33 -0.18 235 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 30.90 -0.11 254 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 33.46 -0.05 272 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 35.96 -0.05 286 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 38.46 -0.05 300 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 40.96 -0.05 313 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 43.46 -0.05 325 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 45.96 -0.05 337 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 48.46 -0.05 349 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 50.96 -0.05 361 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 53.46 -0.05 372 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
16OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
16OCT26 142.00 P 0.20 0.20 0.20 0.02 -0.01 21 5 6 +5
16OCT26 143.00 P 0.17 0.17 0.17 0.03 -0.02 20 15 18 +15
16OCT26 144.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 33 0
16OCT26 145.00 P 0.27 0.34 0.27 0.10 -0.05 21 30 60 0
16OCT26 146.00 P 0.34 0.52 0.34 0.16 -0.08 21 34 110 +4
16OCT26 147.00 P 0.50 0.70 0.44 0.26 -0.11 21 92 221 +43
16OCT26 148.00 P 0.70 0.99 0.70 0.40 -0.17 20 106 295 +54
16OCT26 149.00 P 0.69 1.36 0.69 0.60 -0.23 21 374 467 -62
16OCT26 150.00 P 0.91 1.85 0.89 0.87 -0.30 21 1,031 1,768 +14
16OCT26 152.50 P 1.74 2.88 1.73 1.88 -0.51 21 598 871 +293
16OCT26 155.00 P 4.12 4.12 3.20 3.44 -0.72 22 111 216 +96
16OCT26 157.50 P 5.26 5.26 5.26 5.46 -0.69 23 15 15 +15
16OCT26 160.00 P 0.00 0.00 0.00 7.79 -0.73 27 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 10.30 -0.88 33 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 12.88 -0.80 41 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 15.45 -0.55 48 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 18.03 -0.47 56 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 20.60 -0.40 63 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 23.18 -0.32 70 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 25.75 -0.25 77 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 28.33 -0.55 84 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 30.90 -0.47 91 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 33.46 -0.41 98 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 35.96 -0.41 103 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 38.46 -0.40 108 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 40.96 -0.40 112 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 43.46 -0.40 117 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 45.96 -0.40 121 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 48.46 -0.40 125 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 50.96 - 130 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 36 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 33 0 305 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 28 0 727 0
29OCT26 130.00 P 0.18 0.18 0.18 0.01 0.00 25 5 836 -5
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1,349 0
29OCT26 135.00 P 0.27 0.27 0.25 0.01 -0.02 19 51 620 +50
29OCT26 137.50 P 0.35 0.36 0.32 0.03 -0.05 19 38 1,030 -36
29OCT26 140.00 P 0.51 0.60 0.48 0.09 -0.10 19 264 12,838 +190
29OCT26 142.50 P 0.81 0.95 0.69 0.22 -0.19 19 542 4,363 +448
29OCT26 145.00 P 1.00 1.50 1.00 0.49 -0.32 19 2,430 10,813 -1,191
29OCT26 147.50 P 1.50 2.24 1.50 0.97 -0.47 19 470 25,805 +22
29OCT26 150.00 P 2.30 3.36 2.20 1.73 -0.62 20 1,423 41,483 +129
29OCT26 152.50 P 3.60 4.84 3.19 2.82 -0.80 20 591 4,411 +308
29OCT26 155.00 P 5.45 6.55 4.64 4.29 -0.90 20 2,993 3,317 +134
29OCT26 157.50 P 7.27 8.72 7.20 6.08 -0.98 21 223 2,230 -44
29OCT26 160.00 P 9.00 10.80 9.00 8.16 -1.03 22 193 4,307 +188
29OCT26 162.50 P 12.17 13.10 11.57 10.46 -0.72 24 371 1,821 +66
29OCT26 165.00 P 14.01 14.50 14.01 12.90 -0.78 27 44 554 +22
29OCT26 167.50 P 16.99 16.99 16.99 15.45 -1.03 31 62 238 -20
29OCT26 170.00 P 18.85 19.40 18.85 18.03 -0.84 36 122 1,185 0
29OCT26 172.50 P 0.00 0.00 0.00 20.60 -0.83 40 0 107 0
29OCT26 175.00 P 23.80 23.80 23.80 23.18 -0.59 45 7 260 -7
29OCT26 177.50 P 0.00 0.00 0.00 25.75 -0.42 49 0 100 0
29OCT26 180.00 P 0.00 0.00 0.00 28.33 -1.03 54 0 95 0
29OCT26 182.50 P 0.00 0.00 0.00 30.90 -0.92 58 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 33.46 -0.97 62 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 35.96 -0.83 65 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.46 -1.02 68 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 40.96 -1.00 71 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.46 -0.81 74 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 45.96 -0.80 77 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.46 -1.00 80 0 3 0
29OCT26 205.00 P 0.00 0.00 0.00 53.46 -0.98 85 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 58.42 -1.01 89 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 63.13 -1.29 88 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 68.12 -1.29 92 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 73.04 -1.35 95 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 78.97 -0.42 118 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 83.09 -1.28 104 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 87.88 -1.50 102 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 93.07 -1.29 112 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 97.92 -1.43 111 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 103.09 -1.06 120 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 108.02 -1.31 122 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 112.88 -1.44 120 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 118.20 -1.11 134 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 123.05 -1.25 132 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 188 0
27NOV26 85.00 P 0.04 0.04 0.04 0.01 0.00 54 191 191 +191
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
27NOV26 100.00 P 0.13 0.13 0.13 0.01 0.00 40 188 188 +188
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 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 110.00 P 0.21 0.21 0.21 0.01 0.00 31 222 222 +222
27NOV26 112.50 P 0.00 0.00 0.00 0.01 0.00 29 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
27NOV26 117.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
27NOV26 120.00 P 0.32 0.32 0.32 0.02 -0.01 25 5 353 +5
27NOV26 122.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 159 0
27NOV26 125.00 P 0.44 0.44 0.44 0.07 -0.02 25 15 78 +1
27NOV26 127.50 P 0.67 0.67 0.67 0.13 -0.02 25 1 1,075 0
27NOV26 130.00 P 0.70 0.76 0.70 0.22 -0.04 25 31 1,637 +31
27NOV26 132.50 P 0.99 0.99 0.99 0.37 -0.05 25 15 218 0
27NOV26 135.00 P 1.24 1.40 1.20 0.58 -0.07 25 7 993 +1
27NOV26 137.50 P 1.50 1.72 1.50 0.88 -0.11 25 52 2,765 0
27NOV26 140.00 P 1.90 2.22 1.90 1.29 -0.15 25 199 4,474 +28
27NOV26 142.50 P 2.69 2.89 2.49 1.82 -0.21 25 201 2,465 +91
27NOV26 145.00 P 3.00 3.55 3.00 2.51 -0.27 25 139 8,802 0
27NOV26 147.50 P 4.17 4.51 3.77 3.36 -0.33 25 337 6,887 +187
27NOV26 150.00 P 4.60 5.95 4.60 4.37 -0.42 25 552 7,098 +331
27NOV26 152.50 P 5.37 7.03 5.37 5.57 -0.49 26 315 3,059 +76
27NOV26 155.00 P 8.22 8.52 7.54 6.97 -0.55 26 145 2,294 +104
27NOV26 157.50 P 9.10 9.18 9.10 8.54 -0.60 26 31 1,179 -14
27NOV26 160.00 P 0.00 0.00 0.00 10.27 -0.67 26 0 1,126 0
27NOV26 162.50 P 0.00 0.00 0.00 12.16 -0.74 27 0 297 0
27NOV26 165.00 P 0.00 0.00 0.00 14.17 -0.81 27 0 135 0
27NOV26 167.50 P 0.00 0.00 0.00 16.31 -0.86 28 0 47 0
27NOV26 170.00 P 0.00 0.00 0.00 18.57 -0.33 29 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 20.91 -0.52 30 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 23.33 -0.44 32 0 66 0
27NOV26 177.50 P 26.50 26.50 26.50 25.80 -1.00 34 4 45 -4
27NOV26 180.00 P 0.00 0.00 0.00 28.33 -1.03 37 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 30.90 -1.03 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.48 -1.03 42 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 36.05 -1.03 45 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.63 -1.03 48 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 41.20 -1.03 51 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 43.78 -1.00 53 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.13 -1.11 54 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 48.59 -1.12 55 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 53.72 -0.93 60 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 58.50 -1.10 62 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 63.45 -0.97 64 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 68.35 -1.06 66 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 73.70 -0.80 73 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 78.97 -0.51 79 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 83.27 -1.18 74 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 88.63 -0.75 81 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 93.47 -0.95 82 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 98.31 -1.08 83 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 103.28 -1.11 85 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 108.04 -1.42 83 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 113.16 -1.27 88 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 118.20 -1.11 91 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 123.33 -1.09 95 0 75 0
30DEC26 75.00 P 0.08 0.08 0.08 0.01 0.00 50 10 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 0.00 28 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 0.02 0.00 28 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2,059 0
30DEC26 112.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 36 0
30DEC26 120.00 P 0.71 0.71 0.71 0.18 -0.03 26 8 930 +5
30DEC26 122.50 P 0.00 0.00 0.00 0.27 -0.05 26 0 200 0
30DEC26 125.00 P 0.00 0.00 0.00 0.40 -0.08 26 0 522 0
30DEC26 127.50 P 1.20 1.20 1.20 0.57 -0.11 26 2 900 -2
30DEC26 130.00 P 1.58 1.58 1.58 0.82 -0.12 26 4 5,176 0
30DEC26 132.50 P 0.00 0.00 0.00 1.14 -0.15 26 0 720 0
30DEC26 135.00 P 2.31 2.40 2.28 1.53 -0.21 26 96 1,206 +46
30DEC26 137.50 P 2.83 2.97 2.80 2.01 -0.26 27 98 739 -68
30DEC26 140.00 P 3.40 3.74 3.20 2.62 -0.28 27 55 6,754 -39
30DEC26 142.50 P 4.39 4.62 4.01 3.34 -0.34 27 59 2,076 +27
30DEC26 145.00 P 4.83 5.55 4.73 4.15 -0.42 27 311 5,567 +2
30DEC26 147.50 P 5.93 6.40 5.74 5.14 -0.43 27 227 2,332 +70
30DEC26 150.00 P 7.06 7.64 6.76 6.25 -0.51 27 147 5,676 +123
30DEC26 152.50 P 8.35 9.18 8.19 7.45 -0.59 27 211 2,134 +90
30DEC26 155.00 P 9.78 11.01 9.20 8.86 -0.59 27 190 2,596 +15
30DEC26 157.50 P 11.35 11.35 11.35 10.35 -0.68 27 15 2,483 0
30DEC26 160.00 P 0.00 0.00 0.00 11.97 -0.72 27 0 1,425 0
30DEC26 162.50 P 0.00 0.00 0.00 13.74 -0.33 28 0 1,013 0
30DEC26 165.00 P 0.00 0.00 0.00 15.13 -0.79 26 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 17.05 -0.81 26 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 19.06 -0.85 26 0 1,370 0
30DEC26 172.50 P 0.00 0.00 0.00 21.14 -0.87 26 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 23.33 -1.61 26 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 26.31 -0.49 31 0 268 0
30DEC26 180.00 P 31.39 31.39 31.39 28.68 -0.97 32 1 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 31.10 -0.99 33 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 33.57 -1.00 35 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 36.08 -1.02 37 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 38.63 -1.03 39 0 197 0
30DEC26 192.50 P 0.00 0.00 0.00 41.20 -1.03 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.78 -1.03 43 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 46.35 -1.03 45 0 301 0
30DEC26 200.00 P 49.53 49.53 49.00 48.59 -1.12 45 4 1,579 +2
30DEC26 205.00 P 0.00 0.00 0.00 54.08 -0.57 51 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 58.60 -1.06 50 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 63.61 -1.00 53 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.48 -1.07 55 0 307 0
30DEC26 225.00 P 0.00 0.00 0.00 73.79 -0.71 60 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.97 -0.52 64 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 83.91 -0.54 66 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 88.81 -0.57 67 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.99 -0.43 71 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 98.39 -1.01 68 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 103.38 -1.01 70 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 108.57 -0.89 74 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 113.58 -0.85 76 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 118.59 -0.85 78 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 123.33 -1.09 77 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 128.70 -0.43 83 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 133.68 -0.44 84 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 138.03 -1.14 79 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 143.58 -0.50 87 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.35 -0.92 86 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 157.98 -0.67 85 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 168.21 -0.90 91 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 178.09 -1.00 92 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 187.93 -1.06 93 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 198.01 -1.03 97 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 38 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 30 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 100.00 P 0.38 0.38 0.38 0.02 0.00 28 5 9 +5
28JAN27 102.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 0.52 -0.01 28 0 21 0
28JAN27 122.50 P 0.00 0.00 0.00 0.69 -0.04 28 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 0.95 -0.03 28 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 1.25 -0.05 28 0 99 0
28JAN27 130.00 P 2.51 2.51 2.32 1.61 -0.06 28 31 164 +30
28JAN27 132.50 P 0.00 0.00 0.00 2.07 -0.08 28 0 1,043 0
28JAN27 135.00 P 3.26 3.26 3.26 2.59 -0.11 28 18 1,030 +18
28JAN27 137.50 P 4.40 4.40 4.40 3.22 -0.12 28 10 334 0
28JAN27 140.00 P 4.55 5.23 4.54 3.94 -0.16 28 19 313 -15
28JAN27 142.50 P 5.56 5.56 5.56 4.75 -0.17 28 15 171 +15
28JAN27 145.00 P 6.91 6.91 6.22 5.70 -0.22 28 64 375 +34
28JAN27 147.50 P 7.54 8.29 7.27 6.71 -0.27 28 146 529 +108
28JAN27 150.00 P 8.75 9.50 8.46 7.89 -0.29 28 307 981 +290
28JAN27 152.50 P 10.18 10.18 10.18 9.10 -0.37 29 1 130 0
28JAN27 155.00 P 0.00 0.00 0.00 10.51 -0.38 29 0 105 0
28JAN27 157.50 P 13.66 13.66 13.66 11.95 -0.46 29 6 21 +6
28JAN27 160.00 P 0.00 0.00 0.00 13.57 -0.46 29 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 15.21 -0.55 29 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 17.02 -0.55 29 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 18.30 -0.62 28 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 20.23 -0.62 28 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 22.18 -0.68 28 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 24.24 -0.71 28 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 27.13 -0.77 31 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 29.37 -0.82 32 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 31.66 -0.84 33 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 34.01 -0.88 33 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 36.40 -0.91 34 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 38.83 -0.95 36 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 41.31 -0.97 37 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 43.82 -0.99 38 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 46.35 -1.03 40 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 48.93 -1.03 42 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 54.08 -0.61 45 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 58.89 -0.77 47 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 63.90 -0.78 49 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 68.97 -0.64 52 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 73.79 -0.71 53 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 78.97 -0.52 56 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 83.91 -0.54 58 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 88.81 -0.57 60 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 93.99 -0.43 63 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 98.78 -0.62 63 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 103.38 -1.01 62 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 108.57 -0.89 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.05 0.00 33 0 25 0
30MAR27 90.00 P 0.63 0.63 0.63 0.07 0.00 32 10 11 +10
30MAR27 92.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 5 0
30MAR27 100.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 37 0
30MAR27 102.50 P 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.48 -0.02 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.63 -0.03 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.03 -0.05 32 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 1.29 -0.05 32 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 1.60 -0.07 32 0 14 0
30MAR27 120.00 P 0.00 0.00 0.00 1.97 -0.07 32 0 3,760 0
30MAR27 122.50 P 0.00 0.00 0.00 2.37 -0.11 32 0 186 0
30MAR27 125.00 P 0.00 0.00 0.00 2.87 -0.11 32 0 466 0
30MAR27 127.50 P 0.00 0.00 0.00 3.38 -0.15 32 0 516 0
30MAR27 130.00 P 4.80 4.80 4.71 4.03 -0.15 32 6 1,310 +1
30MAR27 132.50 P 0.00 0.00 0.00 4.69 -0.15 32 0 558 0
30MAR27 135.00 P 6.27 6.27 6.27 5.46 -0.21 32 9 595 +9
30MAR27 137.50 P 7.11 7.11 7.11 6.30 -0.20 33 15 1,149 +15
30MAR27 140.00 P 8.10 8.10 7.77 7.18 -0.26 33 101 2,222 +100
30MAR27 142.50 P 9.62 9.62 9.03 8.20 -0.27 33 35 889 -5
30MAR27 145.00 P 9.92 10.30 9.92 9.23 -0.28 33 129 1,240 +114
30MAR27 147.50 P 0.00 0.00 0.00 10.40 -0.34 33 0 1,975 0
30MAR27 150.00 P 12.78 12.78 12.78 11.63 -0.34 33 4 4,004 +4
30MAR27 152.50 P 0.00 0.00 0.00 12.88 -0.41 33 0 1,645 0
30MAR27 155.00 P 14.90 14.90 14.85 14.31 -0.42 33 100 2,917 +100
30MAR27 157.50 P 17.04 17.04 17.04 15.75 -0.43 33 1 1,836 0
30MAR27 160.00 P 0.00 0.00 0.00 17.25 -0.50 33 0 1,771 0
30MAR27 162.50 P 0.00 0.00 0.00 18.89 -0.50 33 0 890 0
30MAR27 165.00 P 0.00 0.00 0.00 20.54 -0.51 33 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 22.25 -0.59 34 0 302 0
30MAR27 170.00 P 26.00 26.00 26.00 24.08 -0.60 34 1 411 0
30MAR27 172.50 P 27.08 27.08 27.08 25.93 -0.60 34 1 347 -1
30MAR27 175.00 P 0.00 0.00 0.00 27.83 -0.67 34 0 272 0
30MAR27 177.50 P 31.70 31.70 31.70 29.83 -0.69 34 1 346 0
30MAR27 180.00 P 34.95 34.95 34.95 31.85 -0.69 35 1 350 0
30MAR27 182.50 P 0.00 0.00 0.00 33.90 -0.76 35 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 36.06 -0.77 35 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 38.23 -0.78 36 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 40.43 -0.81 36 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 42.70 -0.83 37 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.00 -0.84 37 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 47.31 -0.87 38 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 49.67 -0.90 38 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 54.49 -0.93 40 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 59.39 -0.89 42 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 64.09 -0.92 42 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.17 -0.64 45 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.93 -0.72 46 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 79.21 -0.28 49 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 83.91 -0.54 49 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.81 -0.72 50 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 93.99 -0.49 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 98.78 -0.62 53 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 103.38 -1.01 53 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 108.57 -0.89 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 113.58 -0.85 57 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 118.59 -0.85 59 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 123.52 -0.90 59 0 158 0
29JUN27 75.00 P 0.00 0.00 0.00 0.09 0.00 35 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 34 0
29JUN27 80.00 P 1.05 1.05 1.05 0.17 0.00 35 10 30 +10
29JUN27 82.50 P 0.00 0.00 0.00 0.23 0.00 35 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.31 0.00 35 0 174 0
29JUN27 87.50 P 0.00 0.00 0.00 0.40 -0.01 35 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 0.53 -0.01 35 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 0.65 -0.03 35 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 0.84 0.00 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.03 0.00 35 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 1.27 -0.01 35 0 123 0
29JUN27 102.50 P 0.00 0.00 0.00 1.54 -0.01 35 0 8 0
29JUN27 105.00 P 0.00 0.00 0.00 1.84 -0.02 35 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 2.21 -0.02 35 0 3 0
29JUN27 110.00 P 3.50 3.56 3.50 2.59 -0.02 35 14 134 +14
29JUN27 112.50 P 0.00 0.00 0.00 3.14 -0.04 35 0 16 0
29JUN27 115.00 P 0.00 0.00 0.00 3.65 -0.04 35 0 81 0
29JUN27 117.50 P 0.00 0.00 0.00 4.17 -0.06 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 4.83 -0.07 35 0 215 0
29JUN27 122.50 P 0.00 0.00 0.00 5.50 -0.07 35 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 6.18 -0.11 35 0 1,572 0
29JUN27 127.50 P 0.00 0.00 0.00 7.03 -0.11 35 0 281 0
29JUN27 130.00 P 0.00 0.00 0.00 7.88 -0.10 35 0 230 0
29JUN27 132.50 P 0.00 0.00 0.00 8.73 -0.14 35 0 246 0
29JUN27 135.00 P 0.00 0.00 0.00 9.75 -0.16 35 0 440 0
29JUN27 137.50 P 0.00 0.00 0.00 10.79 -0.16 35 0 307 0
29JUN27 140.00 P 13.22 13.22 12.73 11.84 -0.16 36 135 1,446 -114
29JUN27 142.50 P 0.00 0.00 0.00 13.00 -0.22 36 0 150 0
29JUN27 145.00 P 16.04 16.04 14.95 14.24 -0.22 36 42 558 0
29JUN27 147.50 P 0.00 0.00 0.00 15.48 -0.22 36 0 198 0
29JUN27 150.00 P 17.75 17.78 17.43 16.76 -0.29 36 17 1,190 -16
29JUN27 152.50 P 19.74 20.10 19.64 18.20 -0.29 36 38 486 +25
29JUN27 155.00 P 21.14 21.65 21.14 19.64 -0.29 36 54 8,594 -45
29JUN27 157.50 P 0.00 0.00 0.00 21.09 -0.29 36 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 22.62 -0.37 36 0 1,268 0
29JUN27 162.50 P 0.00 0.00 0.00 24.25 -0.37 36 0 135 0
29JUN27 165.00 P 0.00 0.00 0.00 25.89 -0.37 36 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 27.53 -0.38 36 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 29.26 -0.46 37 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 31.08 -0.45 37 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 32.89 -0.46 37 0 150 0
29JUN27 177.50 P 0.00 0.00 0.00 34.71 -0.47 37 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 36.59 -0.55 37 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 38.57 -0.54 37 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 40.54 -0.55 37 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 42.52 -0.55 38 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 44.51 -0.62 38 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 46.61 -0.63 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 48.72 -0.63 38 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 50.84 -0.63 38 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 52.96 -0.64 39 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 57.33 -0.72 39 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 61.80 -0.72 40 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 66.32 -0.79 41 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.99 -0.80 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 75.69 -0.82 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 80.48 -0.89 43 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 85.37 -0.91 45 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 90.30 -0.96 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.08 -0.97 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.68 -0.92 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.32 -1.04 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.49 -0.64 49 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 114.01 -1.09 49 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.63 -1.28 49 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 123.68 -0.84 50 0 5 0
29SEP27 75.00 P 0.00 0.00 0.00 0.31 -0.05 36 0 30 0
29SEP27 77.50 P 0.00 0.00 0.00 0.40 -0.05 36 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.51 -0.07 36 0 12 0
29SEP27 82.50 P 0.00 0.00 0.00 0.65 -0.07 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 0.80 -0.10 36 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 0.99 -0.12 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.19 -0.14 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 1.50 -0.12 36 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 1.78 -0.12 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.09 -0.16 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 2.48 -0.17 36 0 41 0
29SEP27 102.50 P 0.00 0.00 0.00 2.88 -0.17 36 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 3.31 -0.23 36 0 3 0
29SEP27 107.50 P 0.00 0.00 0.00 3.84 -0.23 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 4.37 -0.23 36 0 122 0
29SEP27 112.50 P 0.00 0.00 0.00 4.93 -0.29 36 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 5.62 -0.29 36 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 6.31 -0.29 36 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 7.00 -0.34 36 0 45 0
29SEP27 122.50 P 9.04 9.04 9.04 7.83 -0.37 36 1 1 +1
29SEP27 125.00 P 10.11 10.11 10.11 8.69 -0.38 37 5 32 +5
29SEP27 127.50 P 0.00 0.00 0.00 9.56 -0.39 37 0 36 0
29SEP27 130.00 P 0.00 0.00 0.00 10.48 -0.46 37 0 53 0
29SEP27 132.50 P 0.00 0.00 0.00 11.53 -0.47 37 0 80 0
29SEP27 135.00 P 13.73 13.73 13.73 12.60 -0.46 37 15 122 +15
29SEP27 137.50 P 0.00 0.00 0.00 13.66 -0.48 37 0 33 0
29SEP27 140.00 P 15.93 15.93 15.84 14.80 -0.55 37 28 362 +28
29SEP27 142.50 P 17.12 17.12 17.12 16.06 -0.55 37 13 180 +13
29SEP27 145.00 P 18.54 18.54 18.54 17.32 -0.56 37 15 68 +15
29SEP27 147.50 P 0.00 0.00 0.00 18.59 -0.57 37 0 183 0
29SEP27 150.00 P 21.50 21.61 21.19 19.90 -0.64 37 5 349 +5
29SEP27 152.50 P 0.00 0.00 0.00 21.36 -0.64 37 0 305 0
29SEP27 155.00 P 24.13 24.13 24.13 22.83 -0.65 37 14 515 +14
29SEP27 157.50 P 0.00 0.00 0.00 24.30 -0.65 37 0 188 0
29SEP27 160.00 P 0.00 0.00 0.00 25.79 -0.66 37 0 97 0
29SEP27 162.50 P 0.00 0.00 0.00 27.39 -0.72 37 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 29.05 -0.73 37 0 891 0
29SEP27 167.50 P 0.00 0.00 0.00 30.71 -0.73 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 32.38 -0.74 38 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 34.07 -0.78 38 0 100 0
29SEP27 175.00 P 0.00 0.00 0.00 35.89 -0.80 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 37.73 -0.80 38 0 40 0
29SEP27 180.00 P 0.00 0.00 0.00 39.57 -0.81 38 0 152 0
29SEP27 182.50 P 0.00 0.00 0.00 41.43 -0.81 38 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 43.29 -0.83 38 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 45.25 -0.86 38 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 47.25 -0.87 39 0 6 0
29SEP27 192.50 P 0.00 0.00 0.00 49.26 -0.87 39 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 51.27 -0.87 39 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 53.29 -0.87 39 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 55.33 -0.91 39 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 59.60 -0.92 40 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 63.90 -0.92 40 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 68.24 -0.95 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 72.74 -0.96 41 0 3 0
29SEP27 225.00 P 0.00 0.00 0.00 77.27 -0.97 42 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 81.84 -0.97 42 0 3 0
29SEP27 235.00 P 0.00 0.00 0.00 86.54 -0.99 43 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.29 -0.99 44 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 96.07 -1.00 45 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 100.93 -1.01 46 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 105.55 -0.93 46 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 110.27 -0.89 47 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.09 -0.76 47 0 3 0
TOTAL PUT 19,493 313,917 +2,739
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$ 11.020
29OCT26 7.75 C 0.00 0.00 0.00 3.30 -0.24 75 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.05 -0.24 68 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.80 -0.24 62 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.55 -0.25 57 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.30 -0.25 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.06 -0.24 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.80 -0.29 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.56 -0.24 39 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.32 -0.24 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.10 -0.23 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.66 -0.23 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.35 -0.15 31 0 3 0
29OCT26 11.50 C 0.16 0.16 0.15 0.16 -0.09 31 17 459 0
29OCT26 12.00 C 0.07 0.07 0.06 0.07 -0.05 33 170 697 +170
29OCT26 12.50 C 0.00 0.00 0.00 0.03 -0.03 34 0 1,895 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 2,047 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 2,150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,292 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.34 -0.23 56 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.09 -0.24 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.85 -0.23 50 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.60 -0.24 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.36 -0.24 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.12 -0.23 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.85 -0.30 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.63 -0.22 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.41 -0.21 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.20 -0.21 32 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 0.82 -0.20 30 0 20 0
27NOV26 11.00 C 0.00 0.00 0.00 0.52 -0.15 29 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.31 -0.12 29 0 175 0
27NOV26 12.00 C 0.00 0.00 0.00 0.18 -0.08 30 0 700 0
27NOV26 12.50 C 0.00 0.00 0.00 0.09 -0.06 29 0 259 0
27NOV26 13.00 C 0.06 0.06 0.06 0.06 -0.02 32 50 448 +36
27NOV26 13.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 738 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.39 -0.26 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.15 -0.26 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.91 -0.26 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.67 -0.26 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.43 -0.26 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.20 -0.25 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.97 -0.25 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.71 -0.28 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.51 -0.21 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.20 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.96 -0.19 30 0 30 0
30DEC26 11.00 C 0.00 0.00 0.00 0.67 -0.14 29 0 31 0
30DEC26 11.50 C 0.57 0.57 0.57 0.46 -0.12 29 30 110 -20
30DEC26 12.00 C 0.00 0.00 0.00 0.29 -0.09 29 0 255 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.08 29 0 662 0
30DEC26 13.00 C 0.13 0.13 0.13 0.11 -0.06 29 50 1,427 +9
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 1,175 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 1,941 0
30DEC26 14.50 C 0.06 0.06 0.05 0.02 -0.02 29 143 1,094 -25
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.44 -0.25 47 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 3.20 -0.25 45 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.97 -0.24 43 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.73 -0.24 41 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.50 -0.24 39 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.29 -0.22 38 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.07 -0.22 37 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.86 -0.20 36 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.66 -0.16 35 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.47 -0.16 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.08 -0.18 30 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.80 -0.16 30 0 0 0
28JAN27 11.50 C 0.69 0.69 0.69 0.58 -0.12 30 38 38 +38
28JAN27 12.00 C 0.00 0.00 0.00 0.41 -0.09 30 0 60 0
28JAN27 12.50 C 0.00 0.00 0.00 0.28 -0.08 30 0 100 0
28JAN27 13.00 C 0.28 0.28 0.28 0.18 -0.06 29 90 92 +90
28JAN27 13.50 C 0.00 0.00 0.00 0.12 -0.04 29 0 95 0
28JAN27 14.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 18.00 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 3.54 -0.23 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.31 -0.22 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.08 -0.22 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.86 -0.21 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.64 -0.21 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.42 -0.21 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.22 -0.20 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.02 -0.20 34 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 1.84 -0.18 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.66 -0.14 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.28 -0.18 30 160 220 +160
30MAR27 11.00 C 1.01 1.01 1.01 1.01 -0.16 30 315 350 +290
30MAR27 11.50 C 0.00 0.00 0.00 0.79 -0.13 30 130 330 +30
30MAR27 12.00 C 0.00 0.00 0.00 0.61 -0.11 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 -0.08 30 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 -0.06 30 0 1,531 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 -0.03 30 0 2,255 0
30MAR27 14.00 C 0.29 0.29 0.21 0.18 -0.02 30 175 603 -155
30MAR27 14.50 C 0.00 0.00 0.00 0.13 0.00 30 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 0.00 29 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 29 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 29 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 0.00 29 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 706 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.61 -0.24 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.38 -0.24 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.16 -0.23 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.95 -0.22 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.74 -0.22 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.54 -0.21 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.35 -0.20 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.16 -0.20 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.99 -0.19 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 1.82 -0.18 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 1.51 -0.17 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.24 -0.15 33 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 0.98 -0.12 32 0 780 0
29JUN27 12.00 C 0.00 0.00 0.00 0.81 -0.10 32 0 410 0
29JUN27 12.50 C 0.00 0.00 0.00 0.65 -0.08 32 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 -0.05 32 0 393 0
29JUN27 13.50 C 0.00 0.00 0.00 0.41 -0.03 32 0 348 0
29JUN27 14.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 0.00 31 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 822 0
29JUN27 17.00 C 0.14 0.14 0.14 0.07 +0.02 31 2 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 465 0
29SEP27 7.75 C 0.00 0.00 0.00 3.65 -0.22 41 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.43 -0.22 40 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.22 -0.21 39 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.02 -0.20 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.81 -0.21 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.62 -0.20 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.44 -0.19 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.27 -0.18 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.10 -0.18 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.94 -0.18 35 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.65 -0.18 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.41 -0.13 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.19 -0.12 33 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.99 -0.13 33 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 0.84 -0.11 33 0 99 0
29SEP27 13.00 C 0.74 0.74 0.74 0.71 -0.10 33 10 65 +10
29SEP27 13.50 C 0.00 0.00 0.00 0.60 -0.09 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.50 -0.08 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.44 -0.06 33 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.35 -0.07 33 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.30 -0.05 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.25 -0.05 33 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.14 -0.05 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 66 0
TOTAL CALL 1,380 72,634 +633
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 96 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 +0.02 38 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 200 0
29OCT26 10.50 P 0.12 0.12 0.12 0.14 +0.04 33 160 968 +160
29OCT26 11.00 P 0.22 0.29 0.22 0.32 +0.10 32 44 1,993 0
29OCT26 11.50 P 0.50 0.60 0.50 0.62 +0.17 31 54 2,436 -16
29OCT26 12.00 P 0.00 0.00 0.00 1.04 +0.20 34 0 3,814 0
29OCT26 12.50 P 0.00 0.00 0.00 1.50 +0.22 35 0 2,070 0
29OCT26 13.00 P 1.97 1.97 1.97 2.01 +0.26 47 18 8,723 0
29OCT26 13.50 P 0.00 0.00 0.00 2.48 +0.25 0 0 518 0
29OCT26 14.00 P 0.00 0.00 0.00 2.98 +0.25 0 0 2,755 0
29OCT26 14.50 P 0.00 0.00 0.00 3.48 +0.25 0 0 382 0
29OCT26 15.00 P 0.00 0.00 0.00 3.98 +0.25 0 0 76 0
29OCT26 15.50 P 0.00 0.00 0.00 4.48 +0.25 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.98 +0.25 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.48 +0.25 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.98 +0.25 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.48 +0.25 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.98 +0.25 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.48 +0.25 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.98 +0.25 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.48 +0.25 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.98 +0.25 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.98 +0.25 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.98 +0.25 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 +0.02 35 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.09 +0.03 32 0 30 0
27NOV26 10.00 P 0.13 0.14 0.13 0.14 +0.05 32 28 168 +28
27NOV26 10.50 P 0.21 0.24 0.21 0.26 +0.06 30 30 656 +30
27NOV26 11.00 P 0.36 0.45 0.36 0.46 +0.09 30 106 1,151 +20
27NOV26 11.50 P 0.00 0.00 0.00 0.76 +0.14 30 0 1,343 0
27NOV26 12.00 P 1.00 1.09 1.00 1.12 +0.18 30 72 586 0
27NOV26 12.50 P 0.00 0.00 0.00 1.54 +0.20 30 0 1,284 0
27NOV26 13.00 P 0.00 0.00 0.00 2.01 +0.23 32 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.48 +0.24 0 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.98 +0.25 0 0 949 0
27NOV26 14.50 P 0.00 0.00 0.00 3.48 +0.25 0 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 3.98 +0.25 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.48 +0.25 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.98 +0.25 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.48 +0.25 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.98 +0.25 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.48 +0.25 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.98 +0.25 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.48 +0.25 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.98 +0.25 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.48 +0.25 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.98 +0.25 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.98 +0.25 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.98 +0.25 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.02 32 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 +0.03 32 0 76 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.04 31 0 485 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 182 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 +0.07 30 0 1,247 0
30DEC26 11.00 P 0.00 0.00 0.00 0.59 +0.11 30 0 1,100 0
30DEC26 11.50 P 0.80 0.80 0.80 0.87 +0.14 30 25 1,718 +25
30DEC26 12.00 P 0.00 0.00 0.00 1.21 +0.17 30 0 1,271 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 +0.15 26 0 818 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 +0.19 27 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.49 +0.25 28 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.98 +0.24 0 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 3.48 +0.25 0 0 865 0
30DEC26 15.00 P 3.98 3.98 3.98 3.98 +0.25 0 1 712 0
30DEC26 15.50 P 0.00 0.00 0.00 4.48 +0.25 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.98 +0.25 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.48 +0.25 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.98 +0.25 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.48 +0.25 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.98 +0.25 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.48 +0.25 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.98 +0.25 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.48 +0.25 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.98 +0.25 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.98 +0.25 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.98 +0.25 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.98 +0.25 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.98 +0.25 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.98 +0.25 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.98 +0.25 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.98 +0.25 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.98 +0.25 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.98 +0.25 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.98 +0.25 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.98 +0.25 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.98 +0.25 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.98 +0.25 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.98 +0.25 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.16 +0.04 33 0 40 0
28JAN27 9.50 P 0.00 0.00 0.00 0.20 +0.04 33 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.25 +0.05 32 0 20 0
28JAN27 10.00 P 0.27 0.27 0.27 0.31 +0.06 31 4 24 +4
28JAN27 10.50 P 0.00 0.00 0.00 0.46 +0.07 30 0 152 0
28JAN27 11.00 P 0.56 0.56 0.56 0.68 +0.10 30 30 30 +30
28JAN27 11.50 P 0.84 0.84 0.84 0.96 +0.14 30 30 60 +30
28JAN27 12.00 P 0.00 0.00 0.00 1.29 +0.16 30 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 1.62 +0.14 27 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.03 +0.16 26 0 5 0
28JAN27 13.50 P 0.00 0.00 0.00 2.52 +0.25 29 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.99 +0.23 29 0 40 0
28JAN27 14.50 P 0.00 0.00 0.00 3.48 +0.25 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.98 +0.25 0 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.48 +0.25 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.98 +0.25 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.48 +0.25 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.98 +0.25 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.48 +0.25 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 6.98 +0.25 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 +0.05 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 +0.05 32 0 0 0
30MAR27 9.50 P 0.26 0.28 0.26 0.31 +0.06 32 5 245 +5
30MAR27 9.75 P 0.00 0.00 0.00 0.37 +0.06 31 0 210 0
30MAR27 10.00 P 0.39 0.39 0.39 0.44 +0.07 31 1 482 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 +0.07 30 160 370 +160
30MAR27 11.00 P 0.77 0.77 0.77 0.83 +0.10 30 320 583 +230
30MAR27 11.50 P 0.00 0.00 0.00 1.11 +0.13 30 130 733 +52
30MAR27 12.00 P 0.00 0.00 0.00 1.43 +0.16 30 0 2,188 0
30MAR27 12.50 P 1.60 1.60 1.60 1.74 +0.19 28 10 1,278 +10
30MAR27 13.00 P 0.00 0.00 0.00 2.13 +0.17 28 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.54 +0.24 26 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.99 +0.20 25 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.50 +0.26 29 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.98 +0.25 0 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 4.48 +0.25 0 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.98 +0.25 0 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 5.48 +0.25 0 0 430 0
30MAR27 17.00 P 0.00 0.00 0.00 5.98 +0.25 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.48 +0.25 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.98 +0.25 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.48 +0.25 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.98 +0.25 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.48 +0.25 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.98 +0.25 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.98 +0.25 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.98 +0.25 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.98 +0.25 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.98 +0.25 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.98 +0.25 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.98 +0.25 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.98 +0.25 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.17 +0.03 34 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 +0.04 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.31 +0.05 33 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.37 +0.05 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.44 +0.06 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.52 +0.07 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.60 +0.08 33 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.69 +0.08 32 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.79 +0.09 32 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 1.00 +0.09 31 0 390 0
29JUN27 11.00 P 0.00 0.00 0.00 1.26 +0.12 31 0 710 0
29JUN27 11.50 P 0.00 0.00 0.00 1.54 +0.13 30 0 1,103 0
29JUN27 12.00 P 0.00 0.00 0.00 1.86 +0.16 30 0 1,277 0
29JUN27 12.50 P 0.00 0.00 0.00 2.21 +0.12 29 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 2.60 +0.22 29 0 992 0
29JUN27 13.50 P 0.00 0.00 0.00 3.05 +0.20 31 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.37 +0.18 27 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.80 +0.19 26 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 4.24 +0.20 24 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.69 +0.21 21 0 180 0
29JUN27 16.00 P 5.00 5.00 5.00 5.15 +0.21 0 2 107 +2
29JUN27 16.50 P 0.00 0.00 0.00 5.61 +0.21 0 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 6.08 +0.21 0 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.55 +0.21 0 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 7.03 +0.22 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.50 +0.21 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.98 +0.22 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.61 +0.37 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.10 +0.26 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.07 +0.26 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 11.05 +0.26 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 12.03 +0.26 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 13.01 +0.26 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.99 +0.25 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.35 +0.04 35 0 3 0
29SEP27 8.25 P 0.38 0.38 0.38 0.41 +0.05 35 55 105 +55
29SEP27 8.50 P 0.00 0.00 0.00 0.48 +0.04 35 0 45 0
29SEP27 8.75 P 0.00 0.00 0.00 0.55 +0.04 35 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.63 +0.05 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.74 +0.08 35 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.83 +0.08 35 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.93 +0.08 35 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 1.05 +0.09 35 0 13 0
29SEP27 10.50 P 0.00 0.00 0.00 1.30 +0.09 35 0 90 0
29SEP27 11.00 P 1.45 1.45 1.45 1.54 +0.12 34 220 617 +220
29SEP27 11.50 P 0.00 0.00 0.00 1.85 +0.12 34 0 293 0
29SEP27 12.00 P 0.00 0.00 0.00 2.18 +0.12 34 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.53 +0.13 34 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.93 +0.16 35 0 250 0
29SEP27 13.50 P 0.00 0.00 0.00 3.29 +0.15 35 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.70 +0.15 35 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 4.14 +0.19 36 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 4.57 +0.20 36 0 702 0
29SEP27 15.50 P 0.00 0.00 0.00 5.00 +0.18 36 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.44 +0.20 36 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.90 +0.21 37 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 6.35 +0.21 37 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.81 +0.20 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.27 +0.20 37 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.74 +0.22 37 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 8.20 +0.21 36 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.68 +0.21 36 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 9.15 +0.23 36 0 0 0
TOTAL PUT 1,505 80,349 +1,045
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$ 14.990
09OCT26 10.50 C 0.00 0.00 0.00 4.49 -0.71 0 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 4.24 -0.71 0 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 3.99 -0.71 0 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 3.74 -0.71 0 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 3.49 -0.71 0 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 3.24 -0.71 0 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 2.99 -0.71 0 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 2.74 -0.71 0 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 2.49 -0.71 0 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 2.24 -0.71 0 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 1.99 -0.71 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 1.74 -0.71 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 1.49 -0.71 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 1.24 -0.71 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 0.99 -0.71 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 0.76 -0.70 68 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 0.55 -0.66 72 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 0.35 -0.62 66 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 0.20 -0.57 65 0 30 0
09OCT26 15.25 C 0.00 0.00 0.00 0.10 -0.47 64 0 65 0
09OCT26 15.50 C 0.00 0.00 0.00 0.04 -0.35 62 0 36 0
09OCT26 15.75 C 0.00 0.00 0.00 0.02 -0.23 67 0 59 0
09OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.14 72 0 19 0
09OCT26 16.25 C 0.00 0.00 0.00 0.01 -0.08 85 0 17 0
09OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.04 98 0 15 0
09OCT26 16.75 C 0.00 0.00 0.00 0.01 -0.02 111 0 38 0
09OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
09OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 4.50 -0.71 92 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.25 -0.71 86 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 4.00 -0.71 80 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.75 -0.71 74 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 3.54 -0.67 107 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.25 -0.71 62 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 3.00 -0.71 57 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.75 -0.71 51 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 2.58 -0.63 92 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 2.26 -0.70 56 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 2.01 -0.71 50 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.78 -0.69 54 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 1.55 -0.68 54 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.33 -0.66 53 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 1.12 -0.64 53 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 0.95 -0.59 56 0 0 0
16OCT26 14.50 C 0.75 0.75 0.75 0.77 -0.56 55 15 15 +15
16OCT26 14.75 C 0.00 0.00 0.00 0.62 -0.51 55 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 0.48 -0.47 54 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 0.36 -0.43 53 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 0.27 -0.37 53 0 15 0
16OCT26 15.75 C 0.00 0.00 0.00 0.20 -0.31 53 0 15 0
16OCT26 16.00 C 0.14 0.14 0.14 0.15 -0.25 54 15 15 +15
16OCT26 16.25 C 0.11 0.11 0.11 0.11 -0.19 55 8 56 +8
16OCT26 16.50 C 0.00 0.00 0.00 0.08 -0.16 55 0 15 0
16OCT26 16.75 C 0.00 0.00 0.00 0.05 -0.13 54 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.04 -0.10 56 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.03 -0.07 57 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.05 57 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.01 -0.71 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.54 -0.69 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.03 -0.70 49 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.58 -0.67 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.12 -0.66 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.70 -0.63 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.33 -0.58 51 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.00 -0.53 50 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.74 -0.45 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.53 -0.38 51 0 20 0
29OCT26 16.00 C 0.00 0.00 0.00 0.37 -0.30 51 0 22 0
29OCT26 16.50 C 0.00 0.00 0.00 0.25 -0.24 51 0 147 0
29OCT26 17.00 C 0.00 0.00 0.00 0.17 -0.18 52 0 34 0
29OCT26 17.50 C 0.00 0.00 0.00 0.11 -0.13 52 0 45 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 -0.09 52 0 23 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.07 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
27NOV26 11.00 C 0.00 0.00 0.00 4.09 -0.69 51 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.63 -0.68 51 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.19 -0.66 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.78 -0.63 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.39 -0.60 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.03 -0.50 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.71 -0.52 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.41 -0.49 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.17 -0.43 51 0 12 0
27NOV26 15.50 C 0.94 0.94 0.94 0.95 -0.38 51 1 1 +1
27NOV26 16.00 C 0.00 0.00 0.00 0.77 -0.35 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.62 -0.31 52 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.50 -0.26 52 0 2 0
27NOV26 17.50 C 0.60 0.60 0.60 0.40 -0.21 52 15 105 +15
27NOV26 18.00 C 0.00 0.00 0.00 0.31 -0.18 52 0 25 0
27NOV26 18.50 C 0.00 0.00 0.00 0.24 -0.15 52 0 60 0
27NOV26 19.00 C 0.00 0.00 0.00 0.18 -0.13 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.14 -0.10 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.11 -0.08 52 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 -0.05 52 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 4.22 -0.66 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 -0.65 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.39 -0.62 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.01 -0.59 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.66 -0.50 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 -0.54 51 0 0 0
30DEC26 14.00 C 1.99 1.99 1.99 2.01 -0.52 50 10 10 0
30DEC26 14.50 C 0.00 0.00 0.00 1.73 -0.49 50 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.50 -0.45 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 -0.41 51 0 48 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 -0.36 52 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 -0.32 52 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 -0.29 52 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.26 52 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 -0.23 52 0 3 0
30DEC26 18.50 C 0.73 0.73 0.73 0.48 -0.21 52 15 15 +2
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.18 52 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.16 52 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 -0.14 51 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.09 52 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.06 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 45 0
28JAN27 11.00 C 0.00 0.00 0.00 4.34 -0.65 51 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.94 -0.56 51 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.56 -0.61 51 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.23 -0.55 53 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.86 -0.56 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.55 -0.53 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.26 -0.43 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.99 -0.43 51 0 0 0
28JAN27 15.00 C 2.11 2.11 2.11 1.77 -0.43 51 15 75 +15
28JAN27 15.50 C 0.00 0.00 0.00 1.55 -0.41 51 0 60 0
28JAN27 16.00 C 0.00 0.00 0.00 1.36 -0.39 51 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 1.21 -0.34 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.06 -0.32 52 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.92 -0.30 52 0 15 0
28JAN27 18.00 C 1.10 1.10 1.10 0.80 -0.27 52 15 15 +15
28JAN27 18.50 C 0.00 0.00 0.00 0.69 -0.25 52 0 30 0
28JAN27 19.00 C 0.00 0.00 0.00 0.60 -0.22 52 0 95 0
28JAN27 19.50 C 0.00 0.00 0.00 0.52 -0.19 52 0 150 0
28JAN27 20.00 C 0.00 0.00 0.00 0.44 -0.18 52 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 0.32 -0.14 51 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.24 -0.11 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.62 -0.63 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.25 -0.61 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.91 -0.58 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.58 -0.57 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.28 -0.54 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.03 -0.44 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.72 -0.50 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.47 -0.41 52 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.25 -0.45 52 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 2.04 -0.44 52 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 -0.40 52 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.69 -0.38 53 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 1.53 -0.36 53 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.39 -0.34 53 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 1.26 -0.32 53 0 27 0
30MAR27 18.50 C 0.00 0.00 0.00 1.14 -0.28 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.02 -0.28 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.92 -0.25 53 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 0.80 -0.26 52 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 -0.20 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.54 -0.17 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 -0.15 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.03 -0.49 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.70 -0.52 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.39 -0.57 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.09 -0.44 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.82 -0.53 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.55 -0.52 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.31 -0.49 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.08 -0.47 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.85 -0.38 53 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.67 -0.42 54 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.46 -0.43 53 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.29 -0.40 53 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.13 -0.38 53 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.97 -0.37 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.83 -0.35 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.75 -0.34 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.62 -0.32 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.50 -0.31 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.39 -0.29 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.16 -0.30 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.03 -0.23 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.86 -0.23 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.28 -0.48 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.97 -0.57 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.68 -0.55 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.41 -0.52 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.15 -0.52 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.91 -0.39 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.58 -0.48 53 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 3.37 -0.51 53 0 30 0
29SEP27 15.00 C 3.79 3.79 3.79 3.24 -0.37 54 15 60 +15
29SEP27 15.50 C 0.00 0.00 0.00 3.06 -0.35 54 0 90 0
29SEP27 16.00 C 0.00 0.00 0.00 2.88 -0.34 55 0 90 0
29SEP27 16.50 C 3.19 3.19 3.19 2.67 -0.37 54 15 45 +15
29SEP27 17.00 C 3.01 3.01 3.01 2.52 -0.38 54 15 45 +15
29SEP27 17.50 C 2.86 2.89 2.86 2.38 -0.42 54 30 45 +30
29SEP27 18.00 C 0.00 0.00 0.00 2.24 -0.39 54 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 2.15 -0.39 55 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 2.01 -0.33 55 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.95 -0.27 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.83 -0.30 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.57 -0.32 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.40 -0.29 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.24 -0.27 55 0 0 0
TOTAL CALL 184 6,125 +161
09OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 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 75 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.05 +0.04 68 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.11 +0.08 67 0 20 0
09OCT26 15.00 P 0.00 0.00 0.00 0.20 +0.15 62 0 94 0
09OCT26 15.25 P 0.07 0.07 0.07 0.35 +0.25 61 15 65 0
09OCT26 15.50 P 0.16 0.16 0.16 0.55 +0.37 63 15 19 +14
09OCT26 15.75 P 0.27 0.27 0.27 0.80 +0.51 82 6 15 -6
09OCT26 16.00 P 0.00 0.00 0.00 1.01 +0.57 0 0 15 0
09OCT26 16.25 P 0.00 0.00 0.00 1.26 +0.61 0 0 15 0
09OCT26 16.50 P 0.00 0.00 0.00 1.51 +0.67 0 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 1.76 +0.69 0 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 2.01 +0.70 0 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 2.26 +0.71 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 2.51 +0.71 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 2.76 +0.71 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 3.01 +0.71 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 3.26 +0.71 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 3.51 +0.71 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 3.76 +0.62 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 4.01 +0.71 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 4.26 +0.61 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 4.51 +0.71 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 4.76 +0.61 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 5.01 +0.71 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 5.51 +0.61 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 6.01 +0.61 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 6.51 +0.71 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 7.01 +0.71 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 7.51 +0.71 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 8.01 +0.71 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.08 +0.05 53 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.13 +0.08 54 0 50 0
16OCT26 14.25 P 0.00 0.00 0.00 0.19 +0.11 54 0 13 0
16OCT26 14.50 P 0.00 0.00 0.00 0.27 +0.15 55 0 25 0
16OCT26 14.75 P 0.00 0.00 0.00 0.36 +0.19 54 0 302 0
16OCT26 15.00 P 0.00 0.00 0.00 0.47 +0.23 53 0 18 0
16OCT26 15.25 P 0.00 0.00 0.00 0.61 +0.29 53 0 29 0
16OCT26 15.50 P 0.00 0.00 0.00 0.76 +0.33 51 0 15 0
16OCT26 15.75 P 0.00 0.00 0.00 0.95 +0.40 53 0 17 0
16OCT26 16.00 P 0.00 0.00 0.00 1.14 +0.47 52 0 0 0
16OCT26 16.25 P 0.80 0.80 0.80 1.35 +0.52 53 15 30 +15
16OCT26 16.50 P 0.00 0.00 0.00 1.57 +0.55 53 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.80 +0.58 54 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 2.03 +0.61 52 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.27 +0.64 51 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 2.52 +0.66 56 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 2.78 +0.69 65 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 3.01 +0.69 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.26 +0.70 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 3.51 +0.62 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 3.76 +0.62 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 4.01 +0.71 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.26 +0.61 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 4.51 +0.61 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 4.76 +0.61 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 5.01 +0.71 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 5.52 +0.62 100 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 6.01 +0.61 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 6.54 +0.74 128 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 7.01 +0.71 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 150 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 +0.03 53 0 675 0
29OCT26 13.00 P 0.00 0.00 0.00 0.11 +0.05 52 0 48 0
29OCT26 13.50 P 0.00 0.00 0.00 0.19 +0.08 51 0 210 0
29OCT26 14.00 P 0.30 0.30 0.30 0.32 +0.13 51 1 50 +1
29OCT26 14.50 P 0.00 0.00 0.00 0.49 +0.18 50 0 110 0
29OCT26 15.00 P 0.73 0.73 0.73 0.73 +0.27 51 1 151 -1
29OCT26 15.50 P 0.70 0.89 0.70 1.01 +0.33 50 12 60 +10
29OCT26 16.00 P 0.00 0.00 0.00 1.35 +0.41 51 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 1.73 +0.47 51 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 2.15 +0.54 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.59 +0.58 51 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 3.05 +0.62 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.53 +0.64 51 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 4.02 +0.68 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.51 +0.61 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.01 +0.70 0 0 13 0
29OCT26 21.00 P 0.00 0.00 0.00 6.01 +0.61 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.01 +0.71 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.01 +0.71 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 +0.05 53 0 0 0
27NOV26 12.00 P 0.15 0.15 0.15 0.16 +0.06 52 80 80 +80
27NOV26 12.50 P 0.00 0.00 0.00 0.24 +0.09 52 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.35 +0.12 52 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.50 +0.16 52 0 19 0
27NOV26 14.00 P 0.65 0.65 0.65 0.67 +0.19 52 15 29 +15
27NOV26 14.50 P 0.00 0.00 0.00 0.87 +0.22 51 0 1 0
27NOV26 15.00 P 1.07 1.12 1.07 1.12 +0.29 51 21 88 +21
27NOV26 15.50 P 0.00 0.00 0.00 1.40 +0.34 51 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.71 +0.38 51 0 60 0
27NOV26 16.50 P 0.00 0.00 0.00 2.01 +0.35 49 0 230 0
27NOV26 17.00 P 0.00 0.00 0.00 2.38 +0.41 48 0 83 0
27NOV26 17.50 P 0.00 0.00 0.00 2.83 +0.50 51 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 3.25 +0.54 51 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.68 +0.57 51 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 4.16 +0.63 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.59 +0.62 51 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.06 +0.64 51 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.03 +0.63 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.01 +0.69 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.03 +0.73 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.05 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.07 51 0 0 0
30DEC26 12.00 P 0.24 0.24 0.24 0.32 +0.09 52 99 124 +99
30DEC26 12.50 P 0.00 0.00 0.00 0.43 +0.11 51 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 +0.14 52 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.75 +0.17 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 +0.20 51 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 1.17 +0.26 51 0 6 0
30DEC26 15.00 P 0.00 0.00 0.00 1.42 +0.30 51 0 12 0
30DEC26 15.50 P 0.00 0.00 0.00 1.71 +0.34 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.06 +0.42 53 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 2.34 +0.37 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.71 +0.37 51 0 100 0
30DEC26 17.50 P 0.00 0.00 0.00 3.07 +0.46 51 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.47 +0.50 51 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 3.87 +0.51 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.30 +0.55 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.78 +0.61 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.18 +0.59 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.08 +0.61 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.05 +0.65 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.03 +0.68 52 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.24 +0.05 51 0 0 0
28JAN27 11.50 P 0.29 0.29 0.29 0.35 +0.09 52 15 45 +15
28JAN27 12.00 P 0.00 0.00 0.00 0.46 +0.10 52 0 15 0
28JAN27 12.50 P 0.00 0.00 0.00 0.60 +0.13 52 0 0 0
28JAN27 13.00 P 0.58 0.58 0.58 0.75 +0.15 51 15 15 +15
28JAN27 13.50 P 0.00 0.00 0.00 0.94 +0.18 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.14 +0.23 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.38 +0.26 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.64 +0.30 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.93 +0.33 51 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 2.26 +0.38 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.56 +0.35 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.90 +0.40 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.27 +0.44 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.65 +0.46 51 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.04 +0.48 51 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.45 +0.51 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.87 +0.40 51 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.30 +0.55 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.19 +0.59 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.12 +0.62 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 +0.09 52 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 +0.10 52 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 +0.14 53 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 0.91 +0.14 52 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 +0.16 52 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.31 +0.20 52 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.53 +0.22 52 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.78 +0.25 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.05 +0.30 52 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.33 +0.32 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.66 +0.35 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.95 +0.31 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.30 +0.33 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.65 +0.39 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.01 +0.41 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.37 +0.41 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.78 +0.45 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.18 +0.48 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.62 +0.52 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.44 +0.54 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.34 +0.59 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.30 +0.67 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.78 +0.10 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.92 +0.09 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.10 +0.11 52 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.30 +0.16 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.50 +0.15 52 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 1.73 +0.18 52 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.99 +0.22 53 0 15 0
29JUN27 14.50 P 0.00 0.00 0.00 2.25 +0.24 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.54 +0.27 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.83 +0.28 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 3.16 +0.31 54 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.49 +0.33 54 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.78 +0.32 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.10 +0.31 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.53 +0.40 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.84 +0.37 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.30 +0.48 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.60 +0.41 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.09 +0.41 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.82 +0.48 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.65 +0.50 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.52 +0.54 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.15 +0.14 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.35 +0.12 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.55 +0.16 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.77 +0.16 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.01 +0.19 55 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 2.26 +0.23 55 0 20 0
29SEP27 14.00 P 2.21 2.21 2.21 2.50 +0.21 54 511 515 +470
29SEP27 14.50 P 2.50 2.50 2.50 2.79 +0.20 55 515 515 +490
29SEP27 15.00 P 2.74 2.74 2.74 3.08 +0.21 55 15 760 0
29SEP27 15.50 P 3.06 3.06 3.03 3.38 +0.21 54 48 824 +48
29SEP27 16.00 P 3.31 3.31 3.31 3.70 +0.24 55 15 44 +15
29SEP27 16.50 P 3.65 3.65 3.65 4.08 +0.28 56 39 114 +39
29SEP27 17.00 P 4.00 4.00 4.00 4.37 +0.25 55 15 168 +15
29SEP27 17.50 P 0.00 0.00 0.00 4.71 +0.25 55 0 87 0
29SEP27 18.00 P 0.00 0.00 0.00 5.05 +0.26 55 0 65 0
29SEP27 18.50 P 0.00 0.00 0.00 5.48 +0.33 56 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.78 +0.27 55 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.15 +0.27 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.50 +0.42 55 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 7.28 +0.45 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.09 +0.47 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.91 +0.49 55 0 0 0
TOTAL PUT 1,468 10,807 +1,355
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$ 5.485
29OCT26 3.50 C 0.00 0.00 0.00 2.01 -0.19 107 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.92 -0.18 111 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.81 -0.19 96 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.71 -0.19 90 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.61 -0.19 84 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.51 -0.19 79 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.40 -0.20 63 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.30 -0.20 58 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.22 -0.18 70 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.12 -0.18 65 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.02 -0.19 59 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.93 -0.18 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.83 -0.18 53 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.74 -0.18 52 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.64 -0.19 46 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.57 -0.16 49 0 33 0
29OCT26 5.25 C 0.00 0.00 0.00 0.37 -0.15 44 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.23 -0.13 44 0 259 0
29OCT26 5.75 C 0.16 0.16 0.13 0.12 -0.09 41 8 156 -7
29OCT26 6.00 C 0.08 0.08 0.07 0.07 -0.06 44 60 254 +6
29OCT26 6.25 C 0.08 0.08 0.03 0.04 -0.03 46 36 224 +7
29OCT26 6.50 C 0.04 0.04 0.04 0.02 -0.02 46 2 211 -2
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.63 -0.19 60 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.54 -0.18 61 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.44 -0.18 57 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.35 -0.18 56 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.26 -0.17 55 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.16 -0.18 51 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.08 -0.16 52 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.99 -0.16 50 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.90 -0.17 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.82 -0.16 47 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.74 -0.16 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.66 -0.16 45 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.50 -0.14 45 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.37 -0.12 45 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.27 -0.09 45 0 34 0
27NOV26 6.00 C 0.20 0.20 0.20 0.19 -0.07 45 19 90 +3
27NOV26 6.25 C 0.00 0.00 0.00 0.13 -0.05 45 0 70 0
27NOV26 6.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 134 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 -0.02 46 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 49 0
27NOV26 7.25 C 0.04 0.04 0.04 0.03 -0.01 48 4 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.16 -0.17 71 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.05 -0.18 64 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.95 -0.18 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.86 -0.18 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.76 -0.18 56 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.68 -0.16 58 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.57 -0.18 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.49 -0.17 54 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.40 -0.16 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 -0.16 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.23 -0.15 51 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 -0.16 49 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 -0.16 48 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 -0.15 47 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 -0.14 47 0 226 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 -0.14 47 0 30 0
30DEC26 5.00 C 0.76 0.76 0.76 0.75 -0.16 44 10 7 -10
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.15 43 0 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 -0.12 44 0 330 0
30DEC26 5.75 C 0.43 0.43 0.43 0.36 -0.12 43 5 212 +5
30DEC26 6.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 104 0
30DEC26 6.25 C 0.28 0.28 0.28 0.22 -0.07 45 1 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.06 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.04 44 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 47 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.02 45 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 19 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
28JAN27 4.30 C 0.00 0.00 0.00 1.36 -0.15 50 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.27 -0.16 48 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.19 -0.16 47 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.12 -0.15 48 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.04 -0.15 46 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.97 -0.15 46 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.90 -0.15 46 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.82 -0.16 44 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.68 -0.14 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.55 -0.13 43 0 0 0
28JAN27 5.75 C 0.47 0.47 0.47 0.45 -0.11 44 15 15 +15
28JAN27 6.00 C 0.00 0.00 0.00 0.36 -0.09 44 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.29 -0.08 44 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.23 -0.06 44 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.08 -0.03 44 0 2 0
28JAN27 7.75 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 2.21 -0.17 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.12 -0.17 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.03 -0.17 53 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.94 -0.17 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.85 -0.17 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.76 -0.17 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.68 -0.17 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.60 -0.16 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.51 -0.17 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 -0.17 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.36 -0.16 46 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.29 -0.16 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.22 -0.15 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.15 -0.15 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.10 -0.13 46 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.03 -0.14 45 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.95 -0.15 44 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.82 -0.13 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.70 -0.11 44 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 -0.12 43 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 -0.10 43 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 -0.09 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.07 44 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.06 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.05 44 0 451 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.04 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.04 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.03 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.02 45 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.28 -0.17 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.18 -0.18 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.10 -0.18 49 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.02 -0.17 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.94 -0.16 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.85 -0.17 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.78 -0.16 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.70 -0.16 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.62 -0.17 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.55 -0.16 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.48 -0.16 45 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.41 -0.16 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.35 -0.15 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.28 -0.16 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.25 -0.12 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.19 -0.12 46 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.11 -0.14 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.00 -0.11 45 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.86 -0.12 44 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 -0.08 45 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.67 -0.12 44 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 -0.10 45 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.52 -0.10 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 -0.09 45 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.40 -0.08 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 -0.07 44 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.07 44 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.06 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.20 -0.05 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.70 -0.16 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.63 -0.16 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.56 -0.16 43 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.52 -0.14 45 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.46 -0.13 45 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.42 -0.11 45 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.36 -0.11 45 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.30 -0.11 45 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.21 -0.15 43 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.09 -0.14 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.97 -0.14 42 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 0.87 -0.13 42 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.78 -0.12 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.71 -0.11 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.63 -0.11 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.57 -0.10 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.52 -0.08 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.47 -0.08 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.42 -0.07 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.37 -0.07 44 0 3 0
29SEP27 8.00 C 0.00 0.00 0.00 0.34 -0.05 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.30 -0.06 44 0 0 0
TOTAL CALL 160 8,500 +17
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 127 0
29OCT26 4.80 P 0.02 0.02 0.02 0.03 +0.02 46 10 203 0
29OCT26 4.90 P 0.03 0.03 0.03 0.04 +0.02 44 5 185 0
29OCT26 5.00 P 0.05 0.05 0.05 0.06 +0.02 45 40 173 0
29OCT26 5.25 P 0.11 0.12 0.11 0.12 +0.04 43 11 212 +11
29OCT26 5.50 P 0.18 0.21 0.18 0.23 +0.07 43 19 137 -3
29OCT26 5.75 P 0.00 0.00 0.00 0.39 +0.12 44 0 116 0
29OCT26 6.00 P 0.00 0.00 0.00 0.56 +0.13 39 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.78 +0.15 39 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 1.02 +0.17 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.27 +0.19 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.52 +0.19 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.77 +0.19 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.02 +0.19 68 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.27 +0.19 74 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.52 +0.19 79 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.77 +0.19 85 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 +0.01 46 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 +0.02 47 0 4 0
27NOV26 4.40 P 0.00 0.00 0.00 0.04 +0.02 47 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.06 +0.02 45 0 19 0
27NOV26 4.70 P 0.06 0.06 0.06 0.08 +0.03 45 20 56 +16
27NOV26 4.80 P 0.00 0.00 0.00 0.10 +0.03 45 0 66 0
27NOV26 4.90 P 0.00 0.00 0.00 0.12 +0.03 44 0 42 0
27NOV26 5.00 P 0.12 0.13 0.12 0.14 +0.03 43 6 52 -2
27NOV26 5.25 P 0.00 0.00 0.00 0.23 +0.05 43 0 380 0
27NOV26 5.50 P 0.30 0.35 0.30 0.35 +0.08 43 17 238 +12
27NOV26 5.75 P 0.00 0.00 0.00 0.50 +0.11 44 0 30 0
27NOV26 6.00 P 0.00 0.00 0.00 0.68 +0.13 45 0 31 0
27NOV26 6.25 P 0.00 0.00 0.00 0.87 +0.13 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.07 +0.12 43 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.29 +0.15 42 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.52 +0.15 39 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.77 +0.17 43 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.02 +0.19 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.27 +0.19 52 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.52 +0.19 56 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.77 +0.19 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 29 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 +0.01 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 +0.01 45 0 104 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 44 0 53 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.02 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 +0.03 45 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.03 45 0 163 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.03 44 0 321 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.03 43 0 115 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.03 43 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.04 43 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.06 43 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 +0.07 43 0 230 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.11 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 +0.12 43 0 46 0
30DEC26 6.25 P 0.00 0.00 0.00 0.93 +0.10 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 +0.11 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.33 +0.12 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.57 +0.14 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 +0.12 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.03 +0.16 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 +0.16 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 +0.18 46 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 +0.19 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.02 +0.19 52 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.27 +0.19 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.52 +0.19 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.77 +0.19 60 0 0 0
28JAN27 4.30 P 0.10 0.10 0.10 0.09 +0.01 43 1 1 +1
28JAN27 4.40 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.14 +0.03 45 0 4 0
28JAN27 4.60 P 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.19 +0.04 44 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.22 +0.04 44 0 30 0
28JAN27 4.90 P 0.00 0.00 0.00 0.25 +0.04 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.29 +0.05 44 0 4 0
28JAN27 5.25 P 0.00 0.00 0.00 0.39 +0.06 44 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.51 +0.08 43 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.66 +0.11 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.82 +0.12 44 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.98 +0.10 42 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.17 +0.10 42 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.37 +0.11 41 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.58 +0.11 41 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.80 +0.11 40 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.03 +0.13 39 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.28 +0.15 42 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.52 +0.16 42 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 +0.02 45 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 +0.02 45 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.03 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.03 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.04 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.04 44 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.04 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.04 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.05 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.05 44 0 15 0
30MAR27 5.00 P 0.31 0.31 0.31 0.38 +0.05 43 14 64 +11
30MAR27 5.25 P 0.00 0.00 0.00 0.49 +0.06 43 0 68 0
30MAR27 5.50 P 0.60 0.60 0.60 0.62 +0.08 43 1 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.10 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.92 +0.10 43 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.09 +0.10 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 +0.08 41 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 +0.12 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 +0.09 40 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.89 +0.14 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.10 +0.13 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.32 +0.14 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.55 +0.15 42 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.78 +0.15 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.03 +0.17 43 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 0.00 44 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 +0.01 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 +0.02 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.16 +0.02 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.18 +0.02 44 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 +0.02 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.02 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 +0.04 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.03 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.43 +0.04 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.47 +0.04 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 +0.04 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.63 +0.06 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.77 +0.06 44 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.92 +0.07 44 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 1.08 +0.08 44 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.20 +0.04 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.38 +0.09 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.56 +0.09 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.75 +0.09 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.98 +0.12 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.19 +0.13 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.40 +0.13 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.58 +0.10 40 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.81 +0.11 40 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.31 +0.03 44 0 16 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 +0.04 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 +0.04 44 0 4 0
29SEP27 4.50 P 0.00 0.00 0.00 0.42 +0.04 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.46 +0.04 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.50 +0.05 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.54 +0.05 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.59 +0.06 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.63 +0.06 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.76 +0.07 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.89 +0.08 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.04 +0.09 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.19 +0.10 44 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.36 +0.11 44 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.49 +0.08 42 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.67 +0.07 42 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.89 +0.11 44 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.05 +0.08 42 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.25 +0.09 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.45 +0.08 42 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.66 +0.10 41 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.90 +0.12 43 0 0 0
TOTAL PUT 144 5,602 +46
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$ 1.140
29OCT26 0.75 C 0.00 0.00 0.00 0.39 -0.08 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.34 -0.08 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.29 -0.08 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.24 -0.08 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.20 -0.07 62 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.15 -0.07 49 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.11 -0.06 49 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.07 -0.06 42 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.05 -0.05 49 0 65 0
29OCT26 1.20 C 0.03 0.03 0.02 0.03 -0.03 48 18 21 +17
29OCT26 1.25 C 0.02 0.02 0.02 0.02 -0.02 51 6 183 0
29OCT26 1.30 C 0.01 0.01 0.01 0.01 -0.01 49 13 110 +1
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 67 0 237 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 82 0 159 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 89 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 96 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 102 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 108 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 114 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 120 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 125 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 130 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 135 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 140 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.39 -0.08 0 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.35 -0.07 64 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.30 -0.07 54 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.25 -0.07 45 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.22 -0.06 60 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.18 -0.06 57 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.14 -0.06 52 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.11 -0.05 52 0 11 0
27NOV26 1.15 C 0.00 0.00 0.00 0.08 -0.05 48 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.06 -0.04 49 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.05 -0.03 52 0 3 0
27NOV26 1.30 C 0.04 0.04 0.04 0.04 -0.02 54 5 32 +5
27NOV26 1.35 C 0.00 0.00 0.00 0.03 -0.01 55 0 29 0
27NOV26 1.40 C 0.00 0.00 0.00 0.02 -0.01 53 0 28 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 -0.01 48 0 11 0
27NOV26 1.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
27NOV26 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 73 0 104 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 77 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 84 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 90 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.40 -0.07 53 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 -0.08 45 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.31 -0.07 52 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 -0.07 53 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.23 -0.06 52 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.19 -0.06 49 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.16 -0.06 50 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.13 -0.05 49 0 120 0
30DEC26 1.15 C 0.00 0.00 0.00 0.11 -0.05 51 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.09 -0.04 51 0 5 0
30DEC26 1.25 C 0.09 0.09 0.07 0.07 -0.04 50 7 91 +2
30DEC26 1.30 C 0.00 0.00 0.00 0.06 -0.02 52 0 81 0
30DEC26 1.35 C 0.00 0.00 0.00 0.05 -0.02 53 0 139 0
30DEC26 1.40 C 0.04 0.04 0.04 0.04 -0.02 53 10 147 0
30DEC26 1.45 C 0.03 0.03 0.03 0.03 -0.02 52 10 63 +10
30DEC26 1.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 48 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 -0.02 44 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 -0.01 47 0 13 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 57 0 182 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 59 0 444 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 62 0 258 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 65 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 70 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 82 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 86 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 90 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 93 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 96 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 108 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 113 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 120 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 125 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 127 0 46 0
28JAN27 0.75 C 0.00 0.00 0.00 0.41 -0.07 58 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.36 -0.07 50 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.32 -0.07 52 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.28 -0.07 51 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.24 -0.07 49 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.21 -0.06 51 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.18 -0.05 51 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.16 -0.04 54 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.13 -0.05 51 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.11 -0.04 51 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
28JAN27 1.40 C 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
28JAN27 1.65 C 0.02 0.02 0.02 0.01 -0.02 43 5 10 +5
28JAN27 1.70 C 0.02 0.02 0.02 0.01 -0.01 46 10 25 +10
30MAR27 0.75 C 0.00 0.00 0.00 0.42 -0.07 52 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.38 -0.07 52 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.34 -0.07 51 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.31 -0.06 54 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.27 -0.06 51 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.24 -0.05 51 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.22 -0.04 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.19 -0.05 52 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.17 -0.04 53 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.15 -0.04 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.13 -0.04 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 -0.04 53 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.09 -0.03 54 0 29 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
30MAR27 1.50 C 0.07 0.07 0.07 0.06 -0.04 50 100 101 +100
30MAR27 1.55 C 0.00 0.00 0.00 0.05 -0.03 50 0 3 0
30MAR27 1.60 C 0.06 0.06 0.06 0.04 -0.03 48 1 4 +1
30MAR27 1.65 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.02 -0.03 43 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.01 -0.02 40 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.01 -0.01 42 0 6 0
30MAR27 1.90 C 0.03 0.03 0.03 0.01 0.00 44 5 9 +5
30MAR27 1.95 C 0.03 0.03 0.02 0.01 0.00 46 10 10 +10
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR27 2.80 C 0.01 0.01 0.01 0.01 0.00 68 1 41 -1
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 81 0 111 0
29JUN27 0.75 C 0.00 0.00 0.00 0.44 -0.08 51 0 2 0
29JUN27 0.80 C 0.00 0.00 0.00 0.40 -0.08 50 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.37 -0.07 52 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.34 -0.06 53 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.31 -0.06 53 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.28 -0.05 52 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.25 -0.05 51 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.23 -0.05 52 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.21 -0.04 52 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.19 -0.04 52 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.17 -0.04 52 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.15 -0.04 51 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.14 -0.03 52 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.13 -0.03 53 0 1 0
29JUN27 1.45 C 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.11 -0.02 54 0 10 0
29JUN27 1.55 C 0.10 0.10 0.10 0.10 -0.02 54 1 1 +1
29JUN27 1.60 C 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
29JUN27 1.65 C 0.08 0.08 0.08 0.08 -0.02 54 1 1 +1
29JUN27 1.70 C 0.00 0.00 0.00 0.07 -0.02 53 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.05 -0.02 50 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.03 -0.02 46 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 9 0
29JUN27 2.10 C 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 74 0
29SEP27 0.75 C 0.00 0.00 0.00 0.47 -0.07 55 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.43 -0.07 53 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.40 -0.07 53 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.37 -0.06 53 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.35 -0.05 55 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.32 -0.05 54 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.30 -0.04 55 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.27 -0.04 53 0 1 0
29SEP27 1.15 C 0.00 0.00 0.00 0.25 -0.04 53 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.23 -0.04 53 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.22 -0.03 55 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.19 -0.03 55 0 1 0
29SEP27 1.40 C 0.00 0.00 0.00 0.17 -0.03 54 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.16 -0.03 55 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.15 -0.02 55 0 4 0
29SEP27 1.55 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.13 -0.02 55 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.10 -0.02 54 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.09 -0.02 54 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.08 -0.02 53 0 1 0
29SEP27 1.90 C 0.08 0.08 0.08 0.07 -0.02 52 2 2 +2
29SEP27 1.95 C 0.00 0.00 0.00 0.06 -0.02 50 0 5 0
TOTAL CALL 205 6,609 +169
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.00 P 0.01 0.01 0.01 0.01 0.00 52 100 100 +99
29OCT26 1.05 P 0.00 0.00 0.00 0.02 +0.01 51 0 61 0
29OCT26 1.10 P 0.02 0.03 0.02 0.03 +0.01 44 101 34 -66
29OCT26 1.15 P 0.04 0.06 0.04 0.05 +0.02 41 10 117 +5
29OCT26 1.20 P 0.08 0.08 0.08 0.09 +0.04 50 2 128 +2
29OCT26 1.25 P 0.13 0.13 0.13 0.12 +0.04 41 1 92 -1
29OCT26 1.30 P 0.16 0.16 0.16 0.16 +0.04 0 5 56 0
29OCT26 1.35 P 0.00 0.00 0.00 0.21 +0.05 0 0 35 0
29OCT26 1.40 P 0.00 0.00 0.00 0.26 +0.06 0 0 38 0
29OCT26 1.45 P 0.00 0.00 0.00 0.31 +0.07 0 0 60 0
29OCT26 1.50 P 0.00 0.00 0.00 0.36 +0.07 0 0 35 0
29OCT26 1.55 P 0.00 0.00 0.00 0.41 +0.07 0 0 15 0
29OCT26 1.60 P 0.00 0.00 0.00 0.46 +0.07 0 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.51 +0.07 0 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.56 +0.07 0 0 5 0
29OCT26 1.75 P 0.00 0.00 0.00 0.61 +0.07 0 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.66 +0.07 0 0 13 0
29OCT26 1.85 P 0.00 0.00 0.00 0.71 +0.07 0 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.76 +0.07 0 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
27NOV26 0.95 P 0.00 0.00 0.00 0.02 +0.01 54 0 22 0
27NOV26 1.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.05 +0.02 55 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.06 +0.02 48 0 47 0
27NOV26 1.15 P 0.00 0.00 0.00 0.09 +0.03 51 0 146 0
27NOV26 1.20 P 0.11 0.11 0.11 0.12 +0.03 51 4 30 -2
27NOV26 1.25 P 0.15 0.15 0.15 0.14 +0.03 43 3 49 +1
27NOV26 1.30 P 0.00 0.00 0.00 0.19 +0.05 51 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.23 +0.05 50 0 28 0
27NOV26 1.40 P 0.27 0.27 0.27 0.27 +0.05 47 1 4 -1
27NOV26 1.45 P 0.00 0.00 0.00 0.31 +0.04 0 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.36 +0.06 0 0 13 0
27NOV26 1.55 P 0.00 0.00 0.00 0.41 +0.06 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.46 +0.06 0 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.51 +0.06 0 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.56 +0.06 0 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.61 +0.07 0 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.66 +0.07 0 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.71 +0.07 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.76 +0.07 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 0.00 50 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 50 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 47 0 10 0
30DEC26 1.05 P 0.00 0.00 0.00 0.07 +0.02 53 0 108 0
30DEC26 1.10 P 0.08 0.08 0.08 0.09 +0.02 52 1 88 0
30DEC26 1.15 P 0.09 0.09 0.09 0.11 +0.02 50 1 27 +1
30DEC26 1.20 P 0.00 0.00 0.00 0.14 +0.03 50 0 234 0
30DEC26 1.25 P 0.17 0.17 0.17 0.17 +0.03 49 3 105 0
30DEC26 1.30 P 0.00 0.00 0.00 0.20 +0.04 46 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 +0.05 52 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.29 +0.06 52 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.33 +0.05 50 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.37 +0.05 47 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.42 +0.05 51 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.47 +0.06 54 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.51 +0.05 0 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.56 +0.06 0 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.61 +0.06 0 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.66 +0.06 0 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.71 +0.06 0 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.76 +0.07 0 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.81 +0.07 0 0 2 0
30DEC26 2.00 P 0.85 0.85 0.85 0.86 +0.07 0 1 33 -1
30DEC26 2.10 P 0.00 0.00 0.00 0.96 +0.07 0 0 6 -6
30DEC26 2.20 P 0.00 0.00 0.00 1.06 +0.07 0 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
28JAN27 0.95 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
28JAN27 1.00 P 0.05 0.05 0.05 0.07 +0.02 56 1 2 +1
28JAN27 1.05 P 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
28JAN27 1.10 P 0.10 0.10 0.10 0.11 +0.03 54 1 6 +1
28JAN27 1.15 P 0.12 0.12 0.12 0.13 +0.02 51 2 2 +2
28JAN27 1.20 P 0.00 0.00 0.00 0.16 +0.03 52 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.19 +0.03 51 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.22 +0.04 49 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.26 +0.04 50 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.30 +0.04 50 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.34 +0.05 50 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.38 +0.04 48 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.43 +0.05 52 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.52 +0.05 51 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.57 +0.06 54 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 +0.01 54 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.06 +0.02 56 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.07 +0.01 52 0 18 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 109 0
30MAR27 1.05 P 0.00 0.00 0.00 0.11 +0.02 52 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.13 +0.02 51 0 50 0
30MAR27 1.15 P 0.00 0.00 0.00 0.16 +0.03 52 0 45 0
30MAR27 1.20 P 0.00 0.00 0.00 0.19 +0.03 52 0 5 0
30MAR27 1.25 P 0.00 0.00 0.00 0.22 +0.03 51 0 1 0
30MAR27 1.30 P 0.25 0.25 0.25 0.25 +0.03 50 2 7 -2
30MAR27 1.35 P 0.00 0.00 0.00 0.28 +0.03 48 0 6 0
30MAR27 1.40 P 0.00 0.00 0.00 0.32 +0.04 49 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.37 +0.05 53 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.41 +0.06 53 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.45 +0.05 52 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.49 +0.05 51 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.54 +0.05 54 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.58 +0.05 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.63 +0.06 54 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.67 +0.05 51 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.72 +0.06 53 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.77 +0.06 55 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.86 +0.06 0 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 1.06 +0.07 0 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.16 +0.07 0 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.86 +0.07 0 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 49 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 +0.01 50 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.14 +0.02 52 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.16 +0.02 50 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.19 +0.02 51 0 10 0
29JUN27 1.20 P 0.21 0.21 0.21 0.23 +0.04 53 1 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.25 +0.03 51 0 5 0
29JUN27 1.30 P 0.29 0.29 0.29 0.29 +0.04 52 1 32 -1
29JUN27 1.35 P 0.00 0.00 0.00 0.32 +0.03 51 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.36 +0.03 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.39 +0.03 50 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.43 +0.04 51 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.47 +0.04 50 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.51 +0.04 50 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.56 +0.05 53 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.60 +0.04 52 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.64 +0.04 51 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.69 +0.05 53 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.73 +0.04 50 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.78 +0.05 52 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.82 +0.05 49 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.87 +0.05 51 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.97 +0.06 54 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.36 +0.07 0 0 21 0
29SEP27 0.75 P 0.05 0.05 0.05 0.05 +0.01 52 46 46 +46
29SEP27 0.80 P 0.00 0.00 0.00 0.07 +0.02 54 0 2 0
29SEP27 0.85 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.10 +0.01 52 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.12 +0.01 52 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.15 +0.02 54 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.20 +0.03 53 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.23 +0.03 54 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.26 +0.04 54 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.29 +0.04 54 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.33 +0.04 55 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.36 +0.04 54 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.40 +0.04 55 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.43 +0.04 54 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.47 +0.05 54 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.51 +0.05 55 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.55 +0.05 55 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.59 +0.05 55 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.63 +0.05 54 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.67 +0.05 54 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.71 +0.05 53 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.76 +0.05 55 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.80 +0.05 54 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.85 +0.06 56 0 0 0
TOTAL PUT 287 4,462 +78
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$ 18.420
09OCT26 13.25 C 0.00 0.00 0.00 5.17 -0.53 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 4.92 -0.53 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 4.67 -0.53 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 4.42 -0.53 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 4.17 -0.53 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 3.92 -0.53 0 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 3.67 -0.53 0 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 3.42 -0.53 0 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 3.17 -0.53 0 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 2.92 -0.53 0 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 2.67 -0.53 0 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 2.42 -0.53 0 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 2.17 -0.53 0 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 1.92 -0.53 0 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 1.67 -0.53 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 1.42 -0.53 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 1.17 -0.54 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 0.93 -0.53 55 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 0.70 -0.53 57 0 0 0
09OCT26 18.00 C 0.71 0.71 0.71 0.48 -0.52 53 15 3 -15
09OCT26 18.25 C 0.00 0.00 0.00 0.31 -0.46 55 0 17 0
09OCT26 18.50 C 0.00 0.00 0.00 0.18 -0.40 56 0 18 0
09OCT26 18.75 C 0.00 0.00 0.00 0.10 -0.33 58 0 15 0
09OCT26 19.00 C 0.00 0.00 0.00 0.05 -0.25 59 0 99 0
09OCT26 19.25 C 0.00 0.00 0.00 0.02 -0.19 58 0 42 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.13 62 0 90 0
09OCT26 19.75 C 0.01 0.01 0.01 0.01 -0.07 73 1 16 +1
09OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.04 83 0 15 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 -0.01 104 0 47 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 159 0 140 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 4.43 -0.53 52 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 4.18 -0.53 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 3.93 -0.53 0 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 3.68 -0.53 0 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 3.43 -0.53 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 3.19 -0.53 60 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 2.94 -0.53 55 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 2.69 -0.53 51 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 2.45 -0.53 52 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 2.22 -0.52 55 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 1.99 -0.51 55 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 1.76 -0.51 53 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 1.55 -0.49 54 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 1.35 -0.48 54 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 1.16 -0.46 54 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.95 -0.47 50 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.80 -0.44 51 0 0 0
16OCT26 18.25 C 0.84 0.84 0.84 0.66 -0.38 52 15 15 +15
16OCT26 18.50 C 0.00 0.00 0.00 0.54 -0.36 52 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.44 -0.32 53 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.35 -0.28 53 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.27 -0.26 53 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.22 -0.21 54 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.16 -0.20 53 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.13 -0.16 55 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.07 -0.11 54 0 0 0
16OCT26 21.00 C 0.06 0.06 0.06 0.04 -0.07 55 70 70 +70
16OCT26 21.50 C 0.00 0.00 0.00 0.02 -0.04 55 0 70 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 450 0
29OCT26 13.50 C 0.00 0.00 0.00 4.95 -0.53 53 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.46 -0.53 55 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.98 -0.52 56 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.51 -0.51 56 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.05 -0.51 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.62 -0.49 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.22 -0.46 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.85 -0.43 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.51 -0.41 55 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.20 -0.39 54 0 181 0
29OCT26 18.50 C 0.00 0.00 0.00 0.94 -0.33 54 0 23 0
29OCT26 19.00 C 0.00 0.00 0.00 0.74 -0.28 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.56 -0.25 55 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.43 -0.21 55 0 106 0
29OCT26 21.00 C 0.00 0.00 0.00 0.24 -0.15 56 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.13 -0.09 57 0 235 0
29OCT26 23.00 C 0.00 0.00 0.00 0.06 -0.06 56 0 188 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 318 0
29OCT26 25.00 C 0.04 0.04 0.04 0.02 -0.01 60 3 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.12 -0.45 62 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.69 -0.41 62 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.23 -0.42 59 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.78 -0.44 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.35 -0.44 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.97 -0.42 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.62 -0.40 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.29 -0.37 54 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 2.00 -0.34 54 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 1.68 -0.36 52 0 15 0
27NOV26 18.50 C 1.58 1.58 1.58 1.48 -0.32 54 15 24 +15
27NOV26 19.00 C 0.00 0.00 0.00 1.23 -0.25 53 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 1.05 -0.26 53 0 15 0
27NOV26 20.00 C 0.99 0.99 0.99 0.88 -0.25 53 15 99 +12
27NOV26 21.00 C 0.00 0.00 0.00 0.64 -0.18 54 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.45 -0.13 55 0 15 0
27NOV26 23.00 C 0.38 0.38 0.38 0.31 -0.09 55 15 101 0
27NOV26 24.00 C 0.00 0.00 0.00 0.20 -0.07 54 0 65 0
27NOV26 25.00 C 0.00 0.00 0.00 0.14 -0.04 55 0 589 0
27NOV26 26.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 0.00 57 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 5.20 -0.51 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.78 -0.50 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.37 -0.49 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.98 -0.48 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.61 -0.46 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.26 -0.45 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.93 -0.43 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.63 -0.41 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.32 -0.42 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.06 -0.36 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.83 -0.33 51 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 1.61 -0.33 51 0 74 0
30DEC26 19.50 C 0.00 0.00 0.00 1.43 -0.30 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.25 -0.27 51 0 11 0
30DEC26 21.00 C 0.00 0.00 0.00 0.98 -0.24 52 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 0.75 -0.20 52 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 0.56 -0.18 52 0 319 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 -0.14 52 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.31 -0.11 52 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.22 -0.10 52 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.16 -0.08 52 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.06 52 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.04 53 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 145 0
28JAN27 14.00 C 0.00 0.00 0.00 4.96 -0.49 52 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.57 -0.48 52 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.20 -0.47 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.86 -0.45 52 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.53 -0.43 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.22 -0.42 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.93 -0.40 52 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.62 -0.42 51 0 0 0
28JAN27 18.00 C 2.73 2.73 2.73 2.37 -0.35 51 15 15 +15
28JAN27 18.50 C 0.00 0.00 0.00 2.14 -0.34 51 0 0 0
28JAN27 19.00 C 2.01 2.01 2.01 1.98 -0.28 52 4 4 +4
28JAN27 19.50 C 1.83 1.83 1.83 1.74 -0.31 51 7 7 +7
28JAN27 20.00 C 0.00 0.00 0.00 1.57 -0.29 52 0 0 0
28JAN27 21.00 C 1.44 1.44 1.44 1.27 -0.25 52 15 15 +15
28JAN27 22.00 C 1.22 1.22 1.22 1.03 -0.20 52 15 15 +15
28JAN27 23.00 C 0.00 0.00 0.00 0.83 -0.20 53 0 0 0
28JAN27 24.00 C 0.73 0.73 0.73 0.65 -0.17 52 15 15 +15
28JAN27 25.00 C 0.00 0.00 0.00 0.51 -0.15 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.40 -0.12 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.31 -0.10 52 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.24 -0.09 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.66 -0.49 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.29 -0.48 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.99 -0.42 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.59 -0.47 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.27 -0.45 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.97 -0.44 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.68 -0.42 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.41 -0.41 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.21 -0.32 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.99 -0.30 53 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.72 -0.34 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.55 -0.30 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.34 -0.30 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.11 -0.31 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.80 -0.27 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.53 -0.25 52 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 1.29 -0.24 52 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.08 -0.22 52 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.90 -0.20 52 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 0.75 -0.18 52 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.63 -0.15 52 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.52 -0.14 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 -0.12 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 -0.11 51 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 -0.09 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 -0.08 52 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.21 -0.07 52 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 -0.06 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 -0.05 51 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 -0.04 52 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 6.19 -0.43 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.85 -0.38 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.51 -0.40 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.20 -0.41 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.89 -0.42 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.61 -0.42 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.34 -0.42 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.09 -0.40 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.86 -0.38 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.63 -0.38 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.40 -0.35 53 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 3.20 -0.33 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.08 -0.25 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.84 -0.33 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.56 -0.25 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.28 -0.23 54 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 2.02 -0.19 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.77 -0.23 54 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.57 -0.22 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.38 -0.21 54 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.22 -0.18 54 0 1,507 0
29JUN27 28.00 C 0.00 0.00 0.00 1.07 -0.18 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 0.94 -0.17 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.84 -0.14 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.73 -0.14 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.64 -0.13 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.57 -0.11 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.50 -0.11 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.44 -0.10 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.40 -0.07 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.46 -0.43 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.16 -0.42 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.84 -0.44 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.58 -0.39 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.32 -0.38 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.05 -0.39 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.81 -0.37 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.49 -0.44 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.25 -0.36 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.05 -0.38 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.85 -0.37 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.67 -0.33 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.49 -0.34 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.32 -0.34 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.02 -0.31 53 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 2.74 -0.30 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.53 -0.22 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.30 -0.22 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.10 -0.23 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.90 -0.21 54 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.74 -0.17 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.57 -0.18 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.39 -0.15 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.30 -0.15 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.13 -0.19 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.07 -0.12 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.98 -0.11 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.88 -0.12 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.80 -0.10 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.74 -0.08 54 0 0 0
TOTAL CALL 220 35,764 +169
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.03 0.00 58 0 30 0
09OCT26 18.00 P 0.00 0.00 0.00 0.08 +0.03 61 0 2 0
09OCT26 18.25 P 0.00 0.00 0.00 0.15 +0.06 58 0 45 0
09OCT26 18.50 P 0.00 0.00 0.00 0.28 +0.13 61 0 95 0
09OCT26 18.75 P 0.00 0.00 0.00 0.44 +0.19 62 0 69 0
09OCT26 19.00 P 0.42 0.52 0.42 0.64 +0.27 64 20 22 +20
09OCT26 19.25 P 0.00 0.00 0.00 0.85 +0.33 59 0 23 0
09OCT26 19.50 P 0.00 0.00 0.00 1.09 +0.39 63 0 30 0
09OCT26 19.75 P 0.00 0.00 0.00 1.33 +0.46 0 0 45 0
09OCT26 20.00 P 0.00 0.00 0.00 1.58 +0.49 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 2.08 +0.52 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 2.58 +0.53 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 3.08 +0.53 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 3.58 +0.53 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 4.08 +0.53 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 4.58 +0.53 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 5.08 +0.53 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 5.58 +0.53 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 6.08 +0.53 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 6.58 +0.53 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 7.08 +0.53 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 7.58 +0.53 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 8.08 +0.53 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 8.58 +0.53 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 9.08 +0.53 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 9.58 +0.53 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 10.08 +0.53 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 10.58 +0.53 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 11.08 +0.53 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 11.58 +0.53 0 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.09 +0.03 56 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.12 +0.04 54 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.17 +0.05 55 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.23 +0.07 54 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.31 +0.09 55 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.41 +0.13 55 0 0 0
16OCT26 18.25 P 0.50 0.50 0.50 0.52 +0.15 55 6 34 +6
16OCT26 18.50 P 0.00 0.00 0.00 0.65 +0.19 56 0 28 0
16OCT26 18.75 P 0.00 0.00 0.00 0.79 +0.21 56 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.95 +0.25 56 0 36 0
16OCT26 19.25 P 0.00 0.00 0.00 1.10 +0.25 54 0 15 0
16OCT26 19.50 P 0.00 0.00 0.00 1.29 +0.28 54 0 15 0
16OCT26 19.75 P 0.00 0.00 0.00 1.49 +0.31 54 0 15 0
16OCT26 20.00 P 0.00 0.00 0.00 1.69 +0.37 53 0 17 0
16OCT26 20.50 P 0.00 0.00 0.00 2.14 +0.42 54 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 2.61 +0.47 55 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 3.09 +0.49 54 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 3.58 +0.51 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 4.08 +0.52 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 4.58 +0.53 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 5.08 +0.53 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 5.58 +0.53 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 6.08 +0.53 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 6.58 +0.53 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 7.08 +0.53 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 7.58 +0.53 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 8.08 +0.53 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 8.58 +0.53 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 9.08 +0.53 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 9.58 +0.53 0 0 0 0
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 0.02 +0.01 58 0 100 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.11 +0.03 56 0 0 0
29OCT26 16.00 P 0.15 0.15 0.15 0.18 +0.05 57 50 90 +50
29OCT26 16.50 P 0.00 0.00 0.00 0.27 +0.07 56 0 29 0
29OCT26 17.00 P 0.00 0.00 0.00 0.40 +0.09 56 0 75 0
29OCT26 17.50 P 0.00 0.00 0.00 0.57 +0.12 56 0 24 0
29OCT26 18.00 P 0.76 0.76 0.76 0.76 +0.14 55 2 105 -2
29OCT26 18.50 P 0.00 0.00 0.00 1.04 +0.21 57 0 47 0
29OCT26 19.00 P 1.19 1.19 1.19 1.33 +0.25 57 15 112 +15
29OCT26 19.50 P 0.00 0.00 0.00 1.62 +0.28 55 0 17 0
29OCT26 20.00 P 1.95 1.95 1.95 1.98 +0.32 55 2 20,030 -2
29OCT26 21.00 P 0.00 0.00 0.00 2.79 +0.39 56 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 3.67 +0.44 55 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 4.61 +0.48 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.59 +0.46 56 0 84 0
29OCT26 25.00 P 0.00 0.00 0.00 6.58 +0.48 0 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 7.60 +0.52 74 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 8.58 +0.53 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.58 +0.53 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.58 +0.53 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.58 +0.53 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.58 +0.53 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.58 +0.53 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.58 +0.53 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.58 +0.53 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.58 +0.53 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 17.58 +0.53 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 +0.03 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 +0.04 55 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.19 +0.05 55 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.27 +0.07 55 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.37 +0.09 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.48 +0.10 54 0 48 0
27NOV26 16.50 P 0.00 0.00 0.00 0.63 +0.12 54 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.81 +0.15 55 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 1.00 +0.16 54 0 110 0
27NOV26 18.00 P 0.00 0.00 0.00 1.25 +0.20 55 0 91 0
27NOV26 18.50 P 0.00 0.00 0.00 1.49 +0.21 54 0 46 0
27NOV26 19.00 P 0.00 0.00 0.00 1.78 +0.24 54 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 2.10 +0.29 55 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 2.41 +0.29 54 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 3.14 +0.37 54 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.95 +0.42 54 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 4.80 +0.40 54 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 5.71 +0.48 54 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 6.65 +0.50 54 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 7.61 +0.51 54 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 8.59 +0.52 54 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 9.58 +0.53 0 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 10.58 +0.53 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.60 +0.55 70 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.59 +0.54 71 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.58 +0.53 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.59 +0.54 78 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.58 +0.53 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.58 +0.53 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 17.59 +0.54 88 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.02 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.03 52 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 +0.04 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 +0.05 52 0 25 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 +0.07 52 0 0 0
30DEC26 16.00 P 0.63 0.63 0.63 0.74 +0.08 52 8 85 +8
30DEC26 16.50 P 0.00 0.00 0.00 0.92 +0.11 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.11 +0.11 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.33 +0.15 53 0 14 0
30DEC26 18.00 P 1.46 1.46 1.46 1.57 +0.19 52 100 255 +99
30DEC26 18.50 P 0.00 0.00 0.00 1.82 +0.20 52 0 75 0
30DEC26 19.00 P 1.86 1.86 1.86 2.14 +0.24 53 7 107 +7
30DEC26 19.50 P 0.00 0.00 0.00 2.39 +0.21 52 0 110 0
30DEC26 20.00 P 0.00 0.00 0.00 2.72 +0.25 52 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 3.44 +0.28 52 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 4.18 +0.33 52 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 5.00 +0.37 52 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 5.86 +0.39 52 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 6.76 +0.42 52 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 7.69 +0.45 52 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 8.64 +0.48 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.61 +0.49 52 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 10.59 +0.51 52 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 11.60 +0.54 58 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 12.59 +0.54 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.58 +0.53 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.59 +0.54 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.58 +0.53 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.58 +0.53 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.59 +0.54 73 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.40 +0.04 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.51 +0.05 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.65 +0.09 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.80 +0.10 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.96 +0.11 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.15 +0.13 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.36 +0.16 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.58 +0.17 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.83 +0.19 52 0 0 0
28JAN27 18.50 P 2.04 2.04 2.04 2.11 +0.22 53 15 45 +15
28JAN27 19.00 P 0.00 0.00 0.00 2.40 +0.22 53 0 30 0
28JAN27 19.50 P 0.00 0.00 0.00 2.65 +0.21 52 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 2.99 +0.24 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.68 +0.28 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.41 +0.30 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.21 +0.35 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.04 +0.38 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.91 +0.40 52 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.80 +0.42 52 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.75 +0.47 53 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.67 +0.46 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.56 +0.04 52 0 36 0
30MAR27 14.00 P 0.00 0.00 0.00 0.68 +0.05 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.83 +0.07 52 0 0 0
30MAR27 15.00 P 0.95 0.99 0.95 0.98 +0.07 52 54 99 +54
30MAR27 15.50 P 0.00 0.00 0.00 1.16 +0.09 52 0 64 0
30MAR27 16.00 P 0.00 0.00 0.00 1.35 +0.10 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.55 +0.14 52 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 +0.17 52 0 29 0
30MAR27 17.50 P 0.00 0.00 0.00 2.02 +0.18 52 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 2.28 +0.20 52 0 15 0
30MAR27 18.50 P 2.50 2.50 2.50 2.48 +0.14 51 2 47 +2
30MAR27 19.00 P 0.00 0.00 0.00 2.84 +0.24 52 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 3.12 +0.23 52 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.39 +0.18 51 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 4.11 +0.25 52 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.80 +0.28 51 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.55 +0.29 51 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 6.35 +0.32 51 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 7.18 +0.35 51 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 8.04 +0.37 51 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 8.93 +0.40 51 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 9.83 +0.41 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.76 +0.44 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.70 +0.46 51 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 12.65 +0.47 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.62 +0.45 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.60 +0.50 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.58 +0.51 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.58 +0.52 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.59 +0.54 56 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.03 +0.07 54 0 33 0
29JUN27 14.00 P 0.00 0.00 0.00 1.20 +0.09 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.38 +0.09 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.56 +0.12 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.77 +0.13 54 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.98 +0.13 54 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 2.22 +0.17 54 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.41 +0.12 53 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.73 +0.19 54 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 3.02 +0.21 54 0 13 0
29JUN27 18.50 P 0.00 0.00 0.00 3.24 +0.19 53 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.54 +0.17 53 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.83 +0.16 53 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.16 +0.20 54 0 14 0
29JUN27 21.00 P 0.00 0.00 0.00 4.84 +0.23 54 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.49 +0.25 53 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 6.23 +0.28 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.97 +0.29 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.77 +0.33 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.57 +0.18 53 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 9.49 +0.45 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 10.32 +0.43 54 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 11.13 +0.39 53 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 12.02 +0.41 53 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.92 +0.41 53 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 13.88 +0.33 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.78 +0.45 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.72 +0.45 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.68 +0.47 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.64 +0.48 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.40 +0.11 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.58 +0.10 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.79 +0.12 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.02 +0.20 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.24 +0.14 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.48 +0.16 55 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.73 +0.17 55 0 8 0
29SEP27 17.00 P 2.87 3.00 2.87 3.00 +0.19 55 45 75 +45
29SEP27 17.50 P 0.00 0.00 0.00 3.25 +0.19 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.53 +0.19 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.80 +0.18 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.12 +0.22 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.42 +0.24 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.74 +0.21 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.30 +0.16 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.01 +0.27 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.84 +0.41 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.48 +0.31 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.40 +0.49 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.19 +0.33 56 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.99 +0.51 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.82 +0.53 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.51 +0.39 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.37 +0.39 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.24 +0.40 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.14 +0.43 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.04 +0.43 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 15.95 +0.44 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 16.87 +0.45 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 17.88 +0.53 56 0 0 0
TOTAL PUT 326 42,019 +317
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$ 106.900
09OCT26 84.00 C 0.00 0.00 0.00 22.91 +0.20 151 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 21.91 +0.19 144 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 20.91 +0.19 137 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 19.91 +0.19 130 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 18.91 +0.19 122 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 17.90 +0.18 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 16.90 +0.18 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 15.91 +0.19 102 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 14.91 +0.19 95 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 13.91 +0.19 88 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 12.91 +0.19 82 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 11.91 +0.19 75 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 10.91 +0.19 68 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 9.91 +0.19 62 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 8.91 +0.19 56 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 7.91 +0.19 49 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 6.91 +0.19 43 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 5.91 +0.19 37 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 4.91 +0.18 31 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 3.91 +0.14 24 0 104 0
09OCT26 104.00 C 0.00 0.00 0.00 2.93 +0.08 28 0 30 0
09OCT26 105.00 C 0.00 0.00 0.00 2.00 +0.04 28 0 15 0
09OCT26 106.00 C 0.00 0.00 0.00 1.15 -0.14 26 0 31 0
09OCT26 107.00 C 0.00 0.00 0.00 0.57 -0.20 27 0 233 0
09OCT26 108.00 C 0.41 0.41 0.41 0.23 -0.18 28 10 226 -10
09OCT26 109.00 C 0.00 0.00 0.00 0.07 -0.13 28 0 18 0
09OCT26 110.00 C 0.00 0.00 0.00 0.02 -0.06 29 0 27 0
09OCT26 111.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 1 0
09OCT26 112.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
09OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
09OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
09OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
09OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
09OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 22.94 +0.17 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 21.94 +0.17 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 20.94 +0.17 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 19.94 +0.17 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 18.91 +0.14 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 17.95 +0.18 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 16.95 +0.18 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 15.96 +0.19 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 14.97 +0.20 36 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 13.97 +0.20 33 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 12.97 +0.19 30 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 11.97 +0.19 28 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 10.97 +0.19 24 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 9.97 +0.18 21 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 8.98 +0.18 24 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 8.00 +0.17 25 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 7.03 +0.16 25 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 6.08 +0.14 25 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 5.16 +0.11 25 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 4.29 +0.08 25 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 3.49 +0.16 25 0 7 0
16OCT26 105.00 C 2.65 2.65 2.65 2.68 +0.02 23 15 31 0
16OCT26 106.00 C 0.00 0.00 0.00 2.06 0.00 24 0 34 0
16OCT26 107.00 C 1.63 1.63 1.63 1.54 -0.02 24 15 30 +15
16OCT26 108.00 C 0.00 0.00 0.00 1.11 -0.04 24 0 15 0
16OCT26 109.00 C 0.00 0.00 0.00 0.77 -0.05 24 0 32 0
16OCT26 110.00 C 0.63 0.63 0.63 0.52 -0.05 24 1 1 +1
16OCT26 111.00 C 0.00 0.00 0.00 0.34 -0.04 25 0 3 0
16OCT26 112.00 C 0.00 0.00 0.00 0.21 -0.04 25 0 2 0
16OCT26 113.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 24.52 +0.16 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.01 +0.14 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.44 +0.07 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.96 +0.08 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.59 +0.19 25 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.14 +0.18 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 9.76 +0.17 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 7.52 +0.15 25 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 5.50 +0.11 25 0 85 0
29OCT26 105.00 C 0.00 0.00 0.00 3.68 +0.08 24 0 180 0
29OCT26 107.50 C 2.31 2.38 2.09 2.37 +0.04 25 66 176 +9
29OCT26 110.00 C 1.51 1.51 1.51 1.43 +0.03 25 15 185 +15
29OCT26 112.50 C 0.84 0.84 0.81 0.80 +0.01 25 17 276 +9
29OCT26 115.00 C 0.44 0.44 0.44 0.41 0.00 25 11 122 +7
29OCT26 117.50 C 0.00 0.00 0.00 0.21 0.00 25 0 189 0
29OCT26 120.00 C 0.00 0.00 0.00 0.10 0.00 26 0 158 0
29OCT26 122.50 C 0.10 0.10 0.10 0.04 0.00 26 75 232 +65
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 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 30 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 35 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 40 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.58 +0.22 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.10 +0.23 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.65 +0.17 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.23 +0.21 28 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.79 +0.18 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.44 +0.16 26 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 10.21 +0.13 26 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 8.16 +0.11 26 0 21 0
27NOV26 102.50 C 0.00 0.00 0.00 6.14 +0.08 25 0 92 0
27NOV26 105.00 C 0.00 0.00 0.00 4.62 +0.04 25 0 59 0
27NOV26 107.50 C 3.38 3.38 3.38 3.38 +0.03 26 1 71 +1
27NOV26 110.00 C 0.00 0.00 0.00 2.39 +0.01 26 0 112 0
27NOV26 112.50 C 1.58 1.60 1.58 1.63 0.00 26 11 137 +11
27NOV26 115.00 C 1.16 1.20 1.00 1.08 -0.01 26 3 47 +1
27NOV26 117.50 C 0.72 0.72 0.72 0.72 0.00 26 1 75 +1
27NOV26 120.00 C 0.49 0.49 0.49 0.47 -0.01 27 10 76 +10
27NOV26 122.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 146 0
27NOV26 125.00 C 0.00 0.00 0.00 0.18 0.00 27 0 106 0
27NOV26 127.50 C 0.00 0.00 0.00 0.11 0.00 27 0 31 0
27NOV26 130.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.04 0.00 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 27 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 30 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 33 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 34.54 +0.12 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.06 +0.14 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.53 +0.10 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.09 +0.15 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.61 +0.16 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.16 +0.19 27 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 19.70 +0.19 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.29 +0.20 28 50 1 -49
30DEC26 92.50 C 15.21 15.21 14.45 14.95 +0.20 27 431 15 -385
30DEC26 95.00 C 0.00 0.00 0.00 12.73 +0.21 27 50 58 0
30DEC26 97.50 C 10.68 10.68 10.68 10.67 +0.22 27 15 792 +15
30DEC26 100.00 C 0.00 0.00 0.00 8.81 +0.23 28 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 6.95 +0.22 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 5.57 +0.21 27 0 20 0
30DEC26 107.50 C 0.00 0.00 0.00 4.41 +0.20 27 0 23 0
30DEC26 110.00 C 3.16 3.16 3.16 3.44 +0.17 27 1 55 +1
30DEC26 112.50 C 0.00 0.00 0.00 2.66 +0.16 27 0 116 0
30DEC26 115.00 C 0.00 0.00 0.00 2.05 +0.16 27 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 1.56 +0.10 27 0 51 0
30DEC26 120.00 C 0.00 0.00 0.00 1.17 +0.04 27 0 192 0
30DEC26 122.50 C 0.00 0.00 0.00 0.89 +0.07 28 0 171 0
30DEC26 125.00 C 0.00 0.00 0.00 0.67 +0.08 28 0 526 0
30DEC26 127.50 C 0.00 0.00 0.00 0.49 +0.07 28 0 230 0
30DEC26 130.00 C 0.00 0.00 0.00 0.35 +0.05 28 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.25 +0.04 28 0 109 0
30DEC26 135.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.13 +0.03 28 0 52 0
30DEC26 140.00 C 0.20 0.20 0.20 0.09 +0.02 28 15 88 0
30DEC26 142.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 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 24.61 +0.15 0 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 22.16 +0.17 25 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 19.70 +0.14 25 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 17.36 +0.16 27 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 15.11 +0.17 27 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 12.98 +0.16 27 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 11.04 +0.16 27 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 9.30 +0.15 27 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 7.53 +0.06 26 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 6.23 +0.06 26 0 27 0
28JAN27 107.50 C 0.00 0.00 0.00 5.10 +0.09 26 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 4.16 +0.09 26 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 3.38 +0.07 26 0 1 0
28JAN27 115.00 C 2.85 2.85 2.85 2.71 +0.05 26 1 1 +1
28JAN27 117.50 C 0.00 0.00 0.00 2.15 +0.06 27 0 15 0
28JAN27 120.00 C 1.85 1.85 1.65 1.72 +0.02 27 20 33 +20
28JAN27 122.50 C 0.00 0.00 0.00 1.39 +0.04 27 0 1 0
28JAN27 125.00 C 0.00 0.00 0.00 1.06 0.00 27 0 1 0
28JAN27 127.50 C 0.00 0.00 0.00 0.82 +0.03 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.61 +0.07 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.25 +0.26 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.23 +0.67 29 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.81 +0.03 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.90 +0.13 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.08 +0.12 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.04 -0.27 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.54 -0.24 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.24 +0.08 26 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 8.03 +0.06 27 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 6.94 +0.06 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 6.00 +0.04 27 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 5.11 +0.03 27 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 4.39 +0.03 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.72 +0.02 27 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 3.15 +0.02 27 0 24 0
30MAR27 122.50 C 2.70 2.70 2.70 2.65 +0.01 27 15 108 +15
30MAR27 125.00 C 0.00 0.00 0.00 2.28 0.00 27 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 1.91 0.00 28 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 1.59 +0.01 28 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.32 -0.03 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.09 +0.01 28 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 0.89 0.00 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.73 0.00 27 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.59 0.00 27 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.49 0.00 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.39 0.00 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.32 0.00 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.17 0.00 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.13 0.00 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.11 0.00 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.07 0.00 28 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 25.24 +0.70 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 22.87 +0.48 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.10 +0.59 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.21 +0.48 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.32 -0.32 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.65 -0.38 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.15 -0.39 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.34 -0.41 25 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.05 -0.45 25 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 9.87 -0.47 26 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 8.79 -0.48 26 0 17 0
29JUN27 110.00 C 0.00 0.00 0.00 7.80 -0.48 26 0 20 0
29JUN27 112.50 C 6.80 6.80 6.80 6.90 -0.50 26 15 16 +15
29JUN27 115.00 C 0.00 0.00 0.00 6.14 -0.42 26 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 5.51 -0.34 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 4.82 -0.46 26 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 4.27 -0.30 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 3.77 -0.25 27 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 3.22 -0.43 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.78 -0.43 27 0 62 0
29JUN27 132.50 C 0.00 0.00 0.00 2.49 -0.29 27 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.09 -0.37 26 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 1.79 -0.42 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 1.56 -0.36 27 0 61 0
29JUN27 142.50 C 0.00 0.00 0.00 1.32 -0.32 26 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.14 -0.31 26 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 0.98 -0.24 26 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 0.82 -0.25 26 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.71 -0.21 26 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.61 -0.18 27 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 26.56 +0.73 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.65 +0.68 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.80 +0.67 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.53 +0.12 26 50 50 +50
29SEP27 92.50 C 0.00 0.00 0.00 18.71 -0.04 26 400 400 +400
29SEP27 95.00 C 0.00 0.00 0.00 18.01 +0.79 28 50 50 +50
29SEP27 97.50 C 0.00 0.00 0.00 16.14 -0.04 27 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 14.50 -0.01 26 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 13.25 -0.02 26 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 12.08 -0.12 27 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 11.02 -0.02 27 0 4 0
29SEP27 110.00 C 0.00 0.00 0.00 9.97 -0.03 27 0 27 0
29SEP27 112.50 C 8.77 8.77 8.77 9.09 +0.06 27 15 15 +15
29SEP27 115.00 C 0.00 0.00 0.00 8.22 +0.06 27 0 4 0
29SEP27 117.50 C 7.19 7.19 7.19 7.44 -0.02 27 15 15 +15
29SEP27 120.00 C 6.96 6.96 6.96 6.73 -0.03 27 2 37 +2
29SEP27 122.50 C 0.00 0.00 0.00 6.02 -0.13 27 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 5.49 -0.09 27 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 4.91 -0.11 27 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 4.51 -0.10 27 0 6 0
29SEP27 132.50 C 0.00 0.00 0.00 3.96 -0.21 27 0 4 0
29SEP27 135.00 C 0.00 0.00 0.00 3.76 +0.16 28 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 3.24 +0.02 27 0 6 0
29SEP27 140.00 C 0.00 0.00 0.00 2.92 +0.02 27 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 2.60 +0.02 27 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.29 +0.01 27 0 20 0
TOTAL CALL 1,396 11,023 +300
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
09OCT26 97.00 P 0.02 0.02 0.02 0.01 0.00 76 3 15 0
09OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
09OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
09OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
09OCT26 102.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 15 0
09OCT26 104.00 P 0.11 0.11 0.11 0.02 -0.12 28 1 43 0
09OCT26 105.00 P 0.00 0.00 0.00 0.09 -0.22 28 0 31 0
09OCT26 106.00 P 0.57 0.57 0.43 0.29 -0.34 29 51 27 -3
09OCT26 107.00 P 0.00 0.00 0.00 0.71 -0.40 29 0 60 0
09OCT26 108.00 P 0.00 0.00 0.00 1.37 -0.39 30 0 0 0
09OCT26 109.00 P 2.70 2.70 2.70 2.17 -0.32 28 1 1 -1
09OCT26 110.00 P 0.00 0.00 0.00 3.11 -0.26 27 0 0 0
09OCT26 111.00 P 4.70 4.70 4.70 4.10 -0.22 0 1 8 -1
09OCT26 112.00 P 0.00 0.00 0.00 5.10 -0.20 0 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 6.10 -0.20 0 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 7.10 -0.20 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 8.10 -0.20 0 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 9.10 -0.20 0 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 10.10 -0.20 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 11.10 -0.20 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 12.10 -0.20 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 13.10 -0.20 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 14.10 -0.20 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 15.10 -0.20 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 16.10 -0.20 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 17.10 -0.72 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 18.10 -0.75 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 19.10 -0.78 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 20.10 -0.81 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 21.10 -0.84 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
16OCT26 99.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 1 0
16OCT26 100.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 0 0
16OCT26 102.00 P 0.41 0.41 0.41 0.19 -0.09 25 1 20 0
16OCT26 103.00 P 0.00 0.00 0.00 0.33 -0.11 25 0 117 0
16OCT26 104.00 P 0.00 0.00 0.00 0.53 -0.14 25 0 88 0
16OCT26 105.00 P 0.00 0.00 0.00 0.81 -0.17 25 0 40 0
16OCT26 106.00 P 1.28 1.28 1.05 1.18 -0.21 25 29 29 +29
16OCT26 107.00 P 0.00 0.00 0.00 1.66 -0.23 26 0 15 0
16OCT26 108.00 P 2.08 2.41 2.08 2.24 -0.24 26 13 16 +1
16OCT26 109.00 P 0.00 0.00 0.00 2.83 -0.24 25 0 0 0
16OCT26 110.00 P 3.90 3.90 3.90 3.57 -0.24 25 1 1 +1
16OCT26 111.00 P 0.00 0.00 0.00 4.38 -0.24 25 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 5.26 -0.23 25 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 6.18 -0.22 25 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 7.13 -0.22 24 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 8.11 -0.21 25 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 9.10 -0.20 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 10.10 -0.20 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 11.10 -0.20 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 12.10 -0.20 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 13.10 -0.20 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 14.10 -0.20 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 15.10 -0.20 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 16.10 -0.20 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 17.10 -0.72 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 18.10 -0.75 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 19.10 -0.78 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 20.10 - 0 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 28 0 106 0
29OCT26 92.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 144 0
29OCT26 95.00 P 0.19 0.19 0.19 0.07 -0.01 26 17 206 +1
29OCT26 97.50 P 0.31 0.31 0.30 0.18 -0.03 25 26 117 -26
29OCT26 100.00 P 0.62 0.62 0.58 0.45 -0.04 26 32 149 0
29OCT26 102.50 P 0.99 1.12 0.87 0.94 -0.08 26 94 272 +39
29OCT26 105.00 P 1.88 1.96 1.48 1.76 -0.12 26 37 290 -13
29OCT26 107.50 P 2.56 3.22 2.45 2.95 -0.15 26 26 198 +10
29OCT26 110.00 P 0.00 0.00 0.00 4.53 -0.17 27 0 133 0
29OCT26 112.50 P 0.00 0.00 0.00 6.25 -0.19 25 0 132 0
29OCT26 115.00 P 0.00 0.00 0.00 8.38 -0.19 25 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 10.68 -0.20 25 0 76 0
29OCT26 120.00 P 0.00 0.00 0.00 13.11 -0.20 25 0 83 0
29OCT26 122.50 P 0.00 0.00 0.00 15.60 -0.20 0 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 18.28 -0.57 42 0 3 0
29OCT26 127.50 P 0.00 0.00 0.00 20.77 -0.65 45 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 23.28 -0.68 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 25.78 -0.68 53 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 28.30 -0.66 58 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 30.81 -0.65 62 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.10 -0.86 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 35.80 -0.66 68 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.10 -0.86 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.60 -0.86 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.10 -0.85 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 18 0
27NOV26 90.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 38 0
27NOV26 92.50 P 0.83 0.83 0.83 0.54 -0.06 27 1 29 +1
27NOV26 95.00 P 1.21 1.21 1.21 0.94 -0.08 27 1 110 -1
27NOV26 97.50 P 1.74 1.76 1.57 1.51 -0.10 27 12 112 -6
27NOV26 100.00 P 0.00 0.00 0.00 2.29 -0.13 27 0 216 0
27NOV26 102.50 P 0.00 0.00 0.00 3.33 -0.15 27 0 84 0
27NOV26 105.00 P 0.00 0.00 0.00 4.60 -0.18 27 0 148 0
27NOV26 107.50 P 0.00 0.00 0.00 6.12 -0.19 28 0 138 0
27NOV26 110.00 P 0.00 0.00 0.00 7.86 -0.20 28 0 294 0
27NOV26 112.50 P 0.00 0.00 0.00 9.51 -0.20 26 0 206 0
27NOV26 115.00 P 0.00 0.00 0.00 11.57 -0.20 26 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.75 -0.20 26 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 16.03 -0.20 26 0 92 0
27NOV26 122.50 P 0.00 0.00 0.00 18.42 -0.16 27 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 20.83 -0.58 28 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 23.27 -0.57 29 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 25.75 -0.66 30 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 28.27 -0.48 34 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 30.74 -0.44 35 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 33.19 -0.51 35 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.70 -0.45 38 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 38.16 -0.50 37 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 40.65 -0.47 39 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 43.15 -0.46 41 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.66 -0.44 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 0.00 28 0 23 0
30DEC26 80.00 P 0.30 0.30 0.30 0.10 +0.01 28 6 16 +6
30DEC26 82.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.33 +0.03 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.54 +0.03 28 0 51 0
30DEC26 90.00 P 0.00 0.00 0.00 0.86 +0.05 28 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 1.29 +0.05 28 0 113 0
30DEC26 95.00 P 1.88 1.95 1.79 1.87 +0.06 28 5 243 +3
30DEC26 97.50 P 0.00 0.00 0.00 2.61 +0.06 28 0 149 0
30DEC26 100.00 P 0.00 0.00 0.00 3.49 +0.02 28 0 298 0
30DEC26 102.50 P 0.00 0.00 0.00 4.54 -0.04 28 0 228 0
30DEC26 105.00 P 5.76 5.76 5.76 5.78 -0.10 28 1 233 -1
30DEC26 107.50 P 0.00 0.00 0.00 7.24 -0.13 28 0 209 0
30DEC26 110.00 P 0.00 0.00 0.00 8.87 -0.17 28 0 279 0
30DEC26 112.50 P 0.00 0.00 0.00 10.53 -0.02 28 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 12.44 -0.03 28 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 14.47 -0.06 28 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 16.60 -0.09 27 0 46 0
30DEC26 122.50 P 0.00 0.00 0.00 18.89 -0.60 28 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 21.23 -0.64 29 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 23.92 -0.38 33 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 26.34 -0.42 35 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 28.69 -0.50 35 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 31.10 -0.58 36 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 33.56 -0.58 38 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 36.04 -0.58 39 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 38.60 -0.46 42 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 41.11 -0.44 44 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 43.53 -0.50 45 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 46.02 -0.51 46 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 48.51 -0.51 48 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 51.05 -0.46 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.55 -0.46 52 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.98 -0.52 52 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.48 -0.51 54 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.94 -0.53 55 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.43 -0.54 56 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.34 0.00 27 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 0.54 0.00 27 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.83 -0.02 27 0 21 0
28JAN27 90.00 P 1.54 1.54 1.54 1.22 -0.02 27 15 77 0
28JAN27 92.50 P 0.00 0.00 0.00 1.72 -0.03 27 0 115 0
28JAN27 95.00 P 2.70 2.70 2.39 2.36 -0.04 27 16 20 +16
28JAN27 97.50 P 0.00 0.00 0.00 3.17 -0.04 27 0 0 0
28JAN27 100.00 P 4.40 4.40 4.40 4.14 -0.05 27 1 8 +1
28JAN27 102.50 P 0.00 0.00 0.00 5.26 -0.08 27 0 10 0
28JAN27 105.00 P 6.05 6.55 6.05 6.52 -0.13 27 20 42 +20
28JAN27 107.50 P 0.00 0.00 0.00 7.97 -0.13 28 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.55 -0.13 28 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.07 -0.11 27 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 12.91 -0.13 27 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 14.86 -0.14 27 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 16.93 -0.15 27 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 19.21 -0.61 28 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 21.46 -0.65 28 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 23.92 -0.51 30 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 26.34 -0.45 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.22 -0.04 28 0 16 0
30MAR27 87.50 P 0.00 0.00 0.00 1.67 -0.05 28 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 2.21 -0.07 28 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 2.85 -0.08 28 0 89 0
30MAR27 95.00 P 0.00 0.00 0.00 3.65 -0.09 28 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.56 -0.10 28 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.57 -0.12 28 0 98 0
30MAR27 102.50 P 6.90 6.90 6.90 6.77 -0.12 28 1 17 +1
30MAR27 105.00 P 0.00 0.00 0.00 8.08 -0.13 28 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.50 -0.14 28 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.06 -0.17 29 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 12.36 -0.16 28 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 14.13 -0.16 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 15.96 -0.17 28 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 18.29 -0.33 29 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 20.30 -0.42 29 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 22.37 -0.51 29 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 24.50 -0.59 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 26.69 -0.61 29 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 28.94 -0.64 29 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 31.25 -0.65 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 33.57 -0.69 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 36.04 -0.60 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 38.60 -0.53 32 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 41.11 -0.47 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.53 -0.51 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.02 -0.51 36 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 48.51 -0.51 37 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.05 -0.46 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.55 -0.46 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.98 -0.52 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.48 -0.51 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.94 -0.53 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.43 -0.54 43 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.42 -0.34 26 0 1 0
29JUN27 85.00 P 2.48 2.48 2.48 1.88 -0.36 26 15 15 +15
29JUN27 87.50 P 0.00 0.00 0.00 2.48 -0.44 27 0 0 0
29JUN27 90.00 P 3.63 3.63 3.63 3.11 -0.49 27 15 23 +15
29JUN27 92.50 P 0.00 0.00 0.00 3.88 -0.53 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.71 -0.52 27 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.70 -0.61 27 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.77 -0.54 27 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 7.97 -0.53 27 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 9.27 -0.53 27 0 55 0
29JUN27 107.50 P 0.00 0.00 0.00 10.69 -0.71 27 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 11.86 -0.69 27 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 13.84 -0.54 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.57 -0.65 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 17.40 -0.63 28 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 19.29 -0.62 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 21.31 -0.58 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.36 -0.56 29 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 25.43 -0.56 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.57 -0.55 29 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 29.72 -0.55 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.91 -0.57 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.12 -0.62 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.39 -0.63 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.70 -0.64 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.11 -0.60 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.53 -0.60 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.02 -0.58 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 48.51 -0.55 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.05 -0.46 34 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.33 -0.04 27 0 0 0
29SEP27 85.00 P 3.20 3.20 3.20 2.90 -0.05 27 1 20 0
29SEP27 87.50 P 3.80 3.80 3.80 3.63 -0.05 28 1 20 0
29SEP27 90.00 P 0.00 0.00 0.00 4.40 -0.06 28 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.22 -0.06 28 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.18 -0.07 28 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 7.19 -0.05 28 0 8 0
29SEP27 100.00 P 0.00 0.00 0.00 8.27 -0.05 28 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 9.45 -0.13 28 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 10.87 -0.02 28 0 1 0
29SEP27 107.50 P 12.51 12.51 12.51 12.13 -0.07 28 15 16 +15
29SEP27 110.00 P 0.00 0.00 0.00 13.75 +0.04 28 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 15.38 +0.10 29 0 42 0
29SEP27 115.00 P 0.00 0.00 0.00 16.75 -0.42 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.57 -0.37 28 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 20.39 -0.40 28 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 22.27 -0.40 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.22 -0.46 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.25 -0.44 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.26 -0.51 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.36 -0.52 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 32.47 -0.55 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 34.65 -0.56 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.89 -0.56 29 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 39.08 -0.63 29 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.37 -0.60 29 0 0 0
TOTAL PUT 459 9,964 +122
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 1.875
29OCT26 1.40 C 0.00 0.00 0.00 0.48 -0.04 62 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.44 -0.03 79 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.39 -0.03 70 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.34 -0.03 62 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.29 -0.03 54 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.13 -0.02 48 0 16 0
29OCT26 1.85 C 0.00 0.00 0.00 0.09 -0.03 42 0 88 0
29OCT26 1.90 C 0.00 0.00 0.00 0.06 -0.03 38 0 120 0
29OCT26 1.95 C 0.00 0.00 0.00 0.04 -0.03 38 0 157 0
29OCT26 2.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 202 0
29OCT26 2.10 C 0.00 0.00 0.00 0.02 0.00 47 0 324 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 0.00 49 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 58 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 67 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 76 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 84 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 98 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 111 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 133 0 14 0
27NOV26 1.40 C 0.00 0.00 0.00 0.49 -0.03 52 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.45 -0.03 57 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.40 -0.03 51 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.35 -0.03 45 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.14 -0.02 44 0 30 0
27NOV26 1.90 C 0.00 0.00 0.00 0.11 -0.02 42 0 147 0
27NOV26 1.95 C 0.00 0.00 0.00 0.09 -0.02 42 0 65 0
27NOV26 2.00 C 0.10 0.10 0.08 0.07 -0.02 41 8 71 0
27NOV26 2.10 C 0.00 0.00 0.00 0.05 -0.01 44 0 107 0
27NOV26 2.20 C 0.00 0.00 0.00 0.03 -0.01 44 0 257 0
27NOV26 2.30 C 0.00 0.00 0.00 0.02 -0.01 45 0 87 0
27NOV26 2.40 C 0.00 0.00 0.00 0.01 -0.01 43 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 71 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.51 -0.03 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.46 -0.03 48 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.42 -0.03 49 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.34 -0.02 47 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.27 -0.02 47 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.20 -0.02 43 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.15 -0.02 43 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.13 -0.02 43 0 360 0
30DEC26 2.00 C 0.11 0.11 0.11 0.11 -0.02 43 4 540 0
30DEC26 2.10 C 0.00 0.00 0.00 0.08 -0.01 43 0 267 0
30DEC26 2.20 C 0.00 0.00 0.00 0.06 -0.01 44 0 321 0
30DEC26 2.30 C 0.05 0.05 0.05 0.04 -0.01 43 10 322 0
30DEC26 2.40 C 0.00 0.00 0.00 0.03 -0.01 44 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 -0.01 41 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 45 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 224 0
28JAN27 1.40 C 0.00 0.00 0.00 0.52 -0.03 50 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.48 -0.03 50 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.36 -0.02 46 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.55 -0.02 49 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.44 -0.02 48 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.41 -0.01 48 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.17 0.00 47 0 15 0
30MAR27 2.20 C 0.00 0.00 0.00 0.13 -0.01 45 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.11 -0.01 46 0 28 0
30MAR27 2.40 C 0.00 0.00 0.00 0.09 0.00 46 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 0.00 47 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.06 0.00 46 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 0.00 46 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 0.00 46 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 0.00 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 0.00 43 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 450 0
29JUN27 1.40 C 0.00 0.00 0.00 0.58 -0.03 50 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.54 -0.03 48 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.51 -0.03 49 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.38 -0.03 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.21 -0.02 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.18 -0.02 46 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.13 -0.02 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.09 -0.01 45 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.07 -0.02 44 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.06 -0.01 44 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.03 -0.01 42 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.02 -0.01 40 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.01 -0.01 36 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
29SEP27 1.40 C 0.00 0.00 0.00 0.60 -0.03 49 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.57 -0.02 50 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.53 -0.03 48 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.45 -0.02 49 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 50 0
29SEP27 3.10 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
TOTAL CALL 22 16,612 0
29OCT26 1.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 0.00 46 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 0.00 44 0 15 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 +0.01 47 0 295 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 0.00 41 0 383 0
29OCT26 1.90 P 0.00 0.00 0.00 0.09 +0.01 43 0 147 0
29OCT26 1.95 P 0.00 0.00 0.00 0.12 +0.02 43 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 894 0
29OCT26 2.10 P 0.00 0.00 0.00 0.23 +0.02 35 0 929 0
29OCT26 2.20 P 0.00 0.00 0.00 0.33 +0.03 45 0 141 0
29OCT26 2.30 P 0.00 0.00 0.00 0.43 +0.03 55 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.53 +0.03 64 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.63 +0.03 72 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.73 +0.03 79 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.83 +0.03 87 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.93 +0.03 94 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.03 +0.03 100 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.13 +0.03 106 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.23 +0.03 112 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.33 +0.03 118 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.43 +0.03 123 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.53 +0.03 128 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.01 0.00 49 0 163 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.03 +0.01 47 0 52 0
27NOV26 1.65 P 0.00 0.00 0.00 0.04 +0.01 47 0 61 0
27NOV26 1.70 P 0.00 0.00 0.00 0.05 +0.01 45 0 30 0
27NOV26 1.75 P 0.00 0.00 0.00 0.07 +0.02 47 0 97 0
27NOV26 1.80 P 0.00 0.00 0.00 0.08 +0.01 43 0 450 0
27NOV26 1.85 P 0.10 0.10 0.10 0.11 +0.02 45 15 125 0
27NOV26 1.90 P 0.11 0.11 0.11 0.13 +0.02 43 5 300 +5
27NOV26 1.95 P 0.00 0.00 0.00 0.16 +0.02 43 0 161 0
27NOV26 2.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 265 0
27NOV26 2.10 P 0.00 0.00 0.00 0.26 +0.02 41 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.43 +0.02 38 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.53 +0.03 44 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.63 +0.03 50 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.73 +0.03 55 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.83 +0.03 60 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.93 +0.03 64 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.03 +0.03 69 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.13 +0.03 73 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.23 +0.03 77 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.33 +0.03 81 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.43 +0.03 85 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.53 +0.03 89 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC26 1.45 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 4 0
30DEC26 1.55 P 0.03 0.03 0.03 0.04 +0.01 47 3 3 +3
30DEC26 1.60 P 0.00 0.00 0.00 0.05 +0.01 46 0 403 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 0.00 44 0 781 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 0.00 42 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 -0.01 40 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 0.00 43 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 +0.01 44 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 +0.01 42 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 +0.01 43 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.29 +0.01 42 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.37 +0.02 43 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 +0.02 42 0 219 0
30DEC26 2.40 P 0.00 0.00 0.00 0.54 +0.03 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.63 +0.03 41 0 632 0
30DEC26 2.60 P 0.00 0.00 0.00 0.73 +0.03 45 0 232 0
30DEC26 2.70 P 0.00 0.00 0.00 0.83 +0.03 49 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.93 +0.03 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 +0.03 56 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.13 +0.03 60 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.23 +0.03 63 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.33 +0.03 66 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.43 +0.03 69 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.53 +0.03 72 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.63 +0.04 75 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.73 +0.04 78 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.83 +0.04 81 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.93 +0.04 83 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.03 +0.04 86 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.13 +0.04 88 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.23 +0.04 91 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.33 +0.04 93 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.43 +0.04 95 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.53 +0.04 97 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.63 +0.04 99 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.73 +0.04 101 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.38 +0.01 41 0 5 0
28JAN27 2.30 P 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.56 +0.02 46 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.64 +0.03 42 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.73 +0.03 40 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.83 +0.03 44 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.93 +0.03 47 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.06 +0.01 47 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.08 0.00 45 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.10 +0.01 45 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.11 0.00 44 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.14 +0.01 46 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.16 +0.01 46 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.18 +0.01 45 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.20 0.00 44 0 78 0
30MAR27 1.90 P 0.00 0.00 0.00 0.23 +0.01 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.26 +0.01 44 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 0.00 42 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.35 +0.01 43 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 +0.01 43 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 0.00 42 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.57 0.00 41 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.66 +0.01 42 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.75 +0.02 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.84 +0.02 43 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.93 +0.02 40 0 309 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 +0.03 43 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.13 +0.03 46 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 +0.03 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.33 +0.03 51 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.43 +0.03 53 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.53 +0.03 55 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.63 +0.04 57 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.73 +0.04 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.83 +0.04 62 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.93 +0.04 63 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.03 +0.04 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.13 +0.04 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.23 +0.04 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.33 +0.04 71 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.43 +0.04 72 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.53 +0.04 74 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.11 0.00 44 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.13 0.00 44 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.15 0.00 44 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.17 +0.01 44 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.19 +0.01 43 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.22 +0.01 44 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.24 +0.01 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.27 +0.01 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 +0.02 44 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 +0.02 44 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.36 +0.02 43 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.42 +0.02 42 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.49 +0.02 42 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.56 +0.02 41 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.64 +0.03 41 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.72 +0.03 41 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 +0.03 40 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.88 +0.03 38 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.97 +0.03 38 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.05 +0.03 34 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.14 +0.02 32 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.23 +0.02 25 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.33 +0.03 30 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.45 +0.05 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.54 +0.04 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.64 +0.05 45 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.73 +0.04 42 0 55 0
29SEP27 1.40 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.17 0.00 45 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.19 0.00 45 0 116 0
29SEP27 1.65 P 0.00 0.00 0.00 0.21 0.00 45 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.24 +0.01 45 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.29 +0.01 45 0 15 0
29SEP27 1.85 P 0.00 0.00 0.00 0.31 +0.01 44 0 70 0
29SEP27 1.90 P 0.00 0.00 0.00 0.34 +0.01 44 0 16 0
29SEP27 1.95 P 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.40 +0.01 44 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.68 +0.01 43 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.75 0.00 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.91 0.00 40 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.00 +0.01 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.09 +0.01 41 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.17 +0.01 39 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.28 +0.06 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.35 +0.03 37 0 0 0
29SEP27 3.30 P 1.40 1.40 1.40 1.45 +0.03 40 5 180 +5
TOTAL PUT 28 19,086 +13
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$ 35.880
09OCT26 21.00 C 0.00 0.00 0.00 14.88 +2.94 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 14.38 +2.94 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 13.88 +2.94 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 13.38 +2.94 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 12.88 +2.94 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 12.38 +2.94 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 11.88 +2.94 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 11.38 +2.94 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 10.88 +2.94 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 10.38 +2.94 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 9.88 +2.94 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 9.38 +2.94 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 8.88 +2.94 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 8.38 +2.93 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 7.88 +2.93 0 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 7.38 +2.93 0 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 6.88 +2.93 0 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 6.38 +2.92 0 0 23 -5
09OCT26 30.00 C 5.28 5.28 5.28 5.92 +2.95 182 1 49 0
09OCT26 30.50 C 0.00 0.00 0.00 5.54 +3.04 228 0 101 0
09OCT26 31.00 C 0.00 0.00 0.00 4.88 +2.76 0 0 160 0
09OCT26 31.50 C 0.00 0.00 0.00 4.38 +2.69 0 0 110 0
09OCT26 32.00 C 0.00 0.00 0.00 3.88 +2.57 0 0 97 0
09OCT26 32.50 C 2.50 2.50 2.50 3.39 +2.41 85 6 166 0
09OCT26 33.00 C 0.00 0.00 0.00 2.89 +2.19 73 0 623 0
09OCT26 33.50 C 0.00 0.00 0.00 2.41 +1.92 78 0 20 0
09OCT26 34.00 C 0.00 0.00 0.00 1.95 +1.63 79 0 29 0
09OCT26 34.50 C 1.57 1.57 1.08 1.54 +1.34 83 21 55 +9
09OCT26 35.00 C 0.00 0.00 0.00 1.09 +0.97 72 0 66 0
09OCT26 35.50 C 0.61 0.87 0.61 0.77 +0.69 74 41 46 +11
09OCT26 36.00 C 0.60 0.60 0.38 0.52 +0.48 76 37 62 +7
09OCT26 36.50 C 0.28 0.56 0.28 0.35 +0.32 80 75 63 +3
09OCT26 37.00 C 0.39 0.39 0.17 0.20 +0.18 78 19 15 +9
09OCT26 37.50 C 0.26 0.26 0.26 0.11 +0.10 78 15 15 +15
09OCT26 38.00 C 0.00 0.00 0.00 0.06 +0.05 79 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.03 +0.02 80 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.02 +0.01 85 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 139 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 0.00 156 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 14.89 +2.93 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 14.40 +2.94 126 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 14.14 +3.18 216 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 13.64 +3.18 208 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 12.90 +2.94 108 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 12.40 +2.94 102 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 11.90 +2.94 96 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 11.40 +2.94 90 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 10.90 +2.94 85 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 10.40 +2.94 79 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 10.14 +3.18 153 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 9.40 +2.93 68 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 8.90 +2.93 62 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 8.40 +2.92 56 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 7.90 +2.90 47 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 7.63 +3.11 116 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 6.91 +2.85 61 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 6.61 +3.00 100 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 5.93 +2.75 62 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 5.54 +2.77 78 0 30 0
16OCT26 31.00 C 0.00 0.00 0.00 4.98 +2.59 63 0 30 0
16OCT26 31.50 C 0.00 0.00 0.00 4.51 +2.43 62 0 6 0
16OCT26 32.00 C 0.00 0.00 0.00 4.06 +2.32 62 0 57 0
16OCT26 32.50 C 0.00 0.00 0.00 3.63 +2.18 62 0 87 0
16OCT26 33.00 C 2.44 2.44 2.44 3.22 +2.04 62 6 59 +6
16OCT26 33.50 C 0.00 0.00 0.00 2.83 +1.86 62 0 111 0
16OCT26 34.00 C 0.00 0.00 0.00 2.39 +1.62 58 0 26 0
16OCT26 34.50 C 0.00 0.00 0.00 2.06 +1.45 59 0 15 0
16OCT26 35.00 C 1.42 1.46 1.38 1.76 +1.28 60 18 18 +3
16OCT26 35.50 C 1.27 1.29 1.19 1.52 +1.15 62 24 30 0
16OCT26 36.00 C 1.06 1.06 0.93 1.28 +1.00 62 22 46 +22
16OCT26 36.50 C 0.80 1.10 0.75 1.03 +0.82 61 92 86 +30
16OCT26 37.00 C 0.74 0.96 0.61 0.84 +0.69 61 99 105 +90
16OCT26 37.50 C 0.50 0.75 0.50 0.73 +0.62 63 105 60 +60
16OCT26 38.00 C 0.63 0.64 0.42 0.56 +0.48 62 83 56 +38
16OCT26 38.50 C 0.41 0.53 0.34 0.46 +0.40 63 135 135 +120
16OCT26 39.00 C 0.38 0.38 0.38 0.36 +0.32 63 11 11 +11
16OCT26 39.50 C 0.29 0.33 0.29 0.28 +0.25 63 63 63 +63
16OCT26 40.00 C 0.21 0.21 0.17 0.22 +0.20 63 16 15 +15
16OCT26 40.50 C 0.00 0.00 0.00 0.17 +0.16 63 0 0 0
16OCT26 41.00 C 0.10 0.10 0.10 0.13 +0.12 63 15 15 +15
16OCT26 41.50 C 0.00 0.00 0.00 0.10 +0.09 63 0 0 0
16OCT26 42.00 C 0.10 0.10 0.10 0.07 +0.06 63 15 15 +15
16OCT26 42.50 C 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.04 +0.03 63 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.14 +3.16 130 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.92 +2.93 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.93 +2.94 63 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.93 +2.93 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.14 +3.11 92 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.95 +2.88 54 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 7.98 +2.83 55 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 7.01 +2.73 52 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 6.03 +2.55 48 0 1,551 0
29OCT26 31.00 C 4.54 4.54 4.54 5.18 +2.42 52 1 99 0
29OCT26 32.00 C 0.00 0.00 0.00 4.35 +2.24 52 0 325 0
29OCT26 33.00 C 0.00 0.00 0.00 3.58 +2.02 52 0 309 0
29OCT26 34.00 C 2.54 2.54 2.54 2.85 +1.70 51 18 205 0
29OCT26 35.00 C 1.67 2.10 1.67 2.28 +1.46 52 124 426 +32
29OCT26 36.00 C 1.52 1.69 1.43 1.72 +1.15 50 687 671 +398
29OCT26 37.00 C 1.00 1.26 1.00 1.31 +0.91 51 43 294 -24
29OCT26 38.00 C 1.00 1.06 0.88 1.03 +0.75 53 15 106 -9
29OCT26 39.00 C 0.00 0.00 0.00 0.73 +0.55 52 0 97 0
29OCT26 40.00 C 0.42 0.53 0.42 0.54 +0.42 53 63 121 -33
29OCT26 41.00 C 0.30 0.30 0.30 0.38 +0.31 53 15 58 -15
29OCT26 42.00 C 0.28 0.28 0.28 0.26 +0.21 52 16 164 +14
29OCT26 43.00 C 0.20 0.20 0.20 0.18 +0.15 53 15 517 0
29OCT26 44.00 C 0.00 0.00 0.00 0.12 +0.10 53 0 137 0
29OCT26 45.00 C 0.10 0.10 0.10 0.08 +0.07 53 15 108 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29OCT26 50.00 C 0.05 0.05 0.05 0.01 0.00 54 5 133 +5
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.14 +3.08 79 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.99 +2.91 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.01 +2.89 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.03 +2.86 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.14 +2.88 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.13 +2.75 48 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 8.21 +2.77 48 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 7.15 +2.45 39 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 6.49 +2.42 48 0 169 0
27NOV26 31.00 C 0.00 0.00 0.00 5.70 +2.36 48 0 103 0
27NOV26 32.00 C 4.31 4.31 4.31 4.96 +2.19 48 10 136 0
27NOV26 33.00 C 3.35 3.35 3.35 4.28 +2.00 48 15 117 +15
27NOV26 34.00 C 2.84 2.84 2.84 3.55 +1.69 46 15 68 0
27NOV26 35.00 C 3.01 3.01 2.57 3.00 +1.50 46 62 69 +1
27NOV26 36.00 C 2.09 2.48 2.09 2.52 +1.32 47 110 70 +5
27NOV26 37.00 C 1.72 2.01 1.72 2.10 +1.15 47 31 22 -21
27NOV26 38.00 C 1.43 1.60 1.43 1.74 +1.00 47 67 116 -4
27NOV26 39.00 C 1.15 1.29 1.15 1.42 +0.84 47 47 130 -32
27NOV26 40.00 C 1.02 1.02 1.02 1.18 +0.71 48 15 190 -15
27NOV26 41.00 C 0.80 0.99 0.79 0.94 +0.58 48 110 135 +40
27NOV26 42.00 C 0.71 0.71 0.71 0.78 +0.51 49 60 81 +30
27NOV26 43.00 C 0.58 0.72 0.58 0.63 +0.42 49 45 30 -45
27NOV26 44.00 C 0.51 0.56 0.51 0.50 +0.35 49 3 254 +1
27NOV26 45.00 C 0.00 0.00 0.00 0.39 +0.27 49 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.31 +0.22 49 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.24 +0.17 49 0 90 0
27NOV26 48.00 C 0.22 0.22 0.22 0.19 +0.14 49 30 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.14 +0.10 48 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.11 +0.09 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 +0.05 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.14 +2.98 56 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 13.10 +2.89 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.15 +2.87 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.21 +2.83 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.29 +2.77 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.40 +2.90 47 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 8.29 +2.37 37 0 14 0
30DEC26 29.00 C 0.00 0.00 0.00 7.50 +2.46 40 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 6.74 +2.21 42 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 6.03 +2.11 43 0 60 0
30DEC26 32.00 C 4.46 4.46 4.46 5.37 +2.10 44 15 60 0
30DEC26 33.00 C 3.81 3.81 3.81 4.75 +1.96 44 15 35 -10
30DEC26 34.00 C 3.76 3.76 3.76 4.32 +1.95 47 10 19 +4
30DEC26 35.00 C 2.88 3.24 2.88 3.67 +1.67 45 23 79 +23
30DEC26 36.00 C 2.98 2.98 2.53 3.20 +1.53 46 61 196 +37
30DEC26 37.00 C 2.59 2.59 2.27 2.78 +1.39 46 16 119 -1
30DEC26 38.00 C 1.90 1.90 1.85 2.40 +1.25 46 6 104 +4
30DEC26 39.00 C 0.00 0.00 0.00 2.07 +1.12 46 0 67 0
30DEC26 40.00 C 1.57 1.57 1.34 1.77 +0.99 46 29 155 +13
30DEC26 41.00 C 1.37 1.37 1.37 1.51 +0.87 46 2 114 +2
30DEC26 42.00 C 1.08 1.08 1.08 1.29 +0.74 46 15 113 +15
30DEC26 43.00 C 0.93 0.93 0.82 1.09 +0.65 46 32 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.92 +0.56 46 0 69 0
30DEC26 45.00 C 0.71 0.71 0.71 0.78 +0.49 47 15 105 +15
30DEC26 46.00 C 0.00 0.00 0.00 0.69 +0.46 47 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.58 +0.40 47 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.48 +0.33 47 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.40 +0.29 47 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.33 +0.24 47 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.21 +0.16 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.13 +0.10 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 +0.07 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 14.15 +2.88 44 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 13.20 +2.85 44 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 12.26 +2.81 44 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 11.35 +2.76 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 10.45 +2.69 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.40 +2.63 38 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 8.76 +2.52 44 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 7.73 +2.19 39 0 135 0
28JAN27 30.00 C 0.00 0.00 0.00 7.00 +2.10 40 0 48 0
28JAN27 31.00 C 0.00 0.00 0.00 6.31 +2.12 41 0 30 0
28JAN27 32.00 C 4.75 4.75 4.75 5.67 +2.00 42 15 69 0
28JAN27 33.00 C 4.18 4.18 4.18 5.07 +1.87 42 2 99 -2
28JAN27 34.00 C 3.71 4.05 3.63 4.52 +1.75 42 82 94 +46
28JAN27 35.00 C 3.81 3.81 3.58 4.01 +1.62 43 16 37 +15
28JAN27 36.00 C 3.25 3.25 3.18 3.55 +1.49 43 39 14 -1
28JAN27 37.00 C 2.50 2.76 2.42 3.12 +1.36 43 21 23 +2
28JAN27 38.00 C 2.44 2.49 2.44 2.74 +1.23 43 3 16 +1
28JAN27 39.00 C 2.05 2.16 2.05 2.40 +1.12 43 17 27 +12
28JAN27 40.00 C 1.87 1.87 1.87 2.09 +1.00 43 15 30 +15
28JAN27 41.00 C 1.45 1.66 1.45 1.82 +0.87 44 18 15 +15
28JAN27 42.00 C 1.28 1.28 1.27 1.58 +0.78 44 20 20 +20
30MAR27 22.00 C 0.00 0.00 0.00 14.37 +2.82 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.45 +2.78 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.56 +2.73 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.69 +2.67 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.85 +2.59 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.74 +2.43 36 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 8.99 +2.36 38 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 8.27 +2.26 39 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 7.59 +2.17 39 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 6.94 +1.91 40 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 6.34 +1.96 40 0 90 0
30MAR27 33.00 C 0.00 0.00 0.00 5.77 +1.85 41 0 45 0
30MAR27 34.00 C 4.83 4.83 4.83 5.24 +1.74 41 7 60 0
30MAR27 35.00 C 0.00 0.00 0.00 4.75 +1.63 41 0 105 0
30MAR27 36.00 C 0.00 0.00 0.00 4.30 +1.53 41 0 66 0
30MAR27 37.00 C 3.45 3.45 3.45 3.88 +1.42 41 15 190 +15
30MAR27 38.00 C 3.10 3.10 3.10 3.49 +1.31 42 15 77 +15
30MAR27 39.00 C 2.79 2.79 2.79 3.14 +1.22 42 15 90 0
30MAR27 40.00 C 0.00 0.00 0.00 2.82 +1.13 42 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 2.53 +0.99 42 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 2.26 +0.91 42 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 2.02 +0.83 42 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 1.86 +0.82 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 1.65 +0.74 43 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.49 +0.72 43 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 1.27 +0.58 42 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.20 +0.59 43 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.03 +0.50 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.91 +0.45 43 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.69 +0.37 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.51 +0.28 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.37 +0.21 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 +0.16 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 +0.12 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 +0.09 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 +0.06 43 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.05 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.73 +2.77 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.87 +2.72 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.04 +2.67 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.23 +2.61 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.45 +2.55 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.38 +2.40 37 0 27 0
29JUN27 28.00 C 0.00 0.00 0.00 9.69 +2.33 38 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 9.02 +2.25 39 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 8.65 +2.24 42 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 7.79 +2.08 39 0 30 0
29JUN27 32.00 C 0.00 0.00 0.00 7.23 +2.00 40 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 6.69 +1.76 40 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 6.19 +1.82 40 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 5.72 +1.74 40 0 54 0
29JUN27 36.00 C 0.00 0.00 0.00 5.28 +1.65 40 0 120 0
29JUN27 37.00 C 0.00 0.00 0.00 4.87 +1.57 41 0 210 0
29JUN27 38.00 C 0.00 0.00 0.00 4.48 +1.48 41 0 90 0
29JUN27 39.00 C 0.00 0.00 0.00 4.12 +1.39 41 0 90 0
29JUN27 40.00 C 0.00 0.00 0.00 3.79 +1.32 41 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 3.48 +1.17 41 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 3.20 +1.10 41 0 220 0
29JUN27 43.00 C 0.00 0.00 0.00 2.93 +1.03 41 0 75 0
29JUN27 44.00 C 0.00 0.00 0.00 2.69 +0.97 41 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 2.46 +0.91 41 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.25 +0.85 41 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 2.06 +0.79 41 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 1.94 +0.79 42 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.74 +0.74 41 0 30 0
29JUN27 50.00 C 1.39 1.39 1.39 1.58 +0.67 41 15 45 +15
29JUN27 52.50 C 0.00 0.00 0.00 1.29 +0.57 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.06 +0.49 42 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.82 +0.39 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.65 +0.32 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.52 +0.27 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.41 +0.21 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.32 +0.17 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.26 +0.14 42 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.20 +0.11 42 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.16 +0.09 42 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.13 +0.08 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.11 +0.07 42 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 +0.05 42 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.07 +0.05 42 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.05 +0.04 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 15.11 +2.73 41 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 14.29 +2.68 41 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 13.50 +2.63 41 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.74 +2.58 41 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.00 +2.52 41 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.30 +2.46 41 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.30 +2.31 38 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 9.68 +2.25 38 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 9.08 +2.18 39 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 8.51 +2.10 39 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 7.97 +2.03 39 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 7.46 +1.95 39 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 6.97 +1.87 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 6.52 +1.80 40 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 6.08 +1.72 40 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 5.68 +1.65 40 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 5.30 +1.58 40 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 4.94 +1.51 40 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 4.60 +1.43 40 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 4.28 +1.36 40 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 3.99 +1.30 40 0 45 0
29SEP27 43.00 C 3.21 3.21 3.21 3.71 +1.15 40 12 57 +12
29SEP27 44.00 C 0.00 0.00 0.00 3.56 +1.20 41 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 3.21 +1.04 40 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 2.98 +0.98 40 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 2.86 +1.02 41 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 2.58 +0.89 40 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.40 +0.84 41 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.29 +0.86 41 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 1.91 +0.75 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.58 +0.64 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.32 +0.55 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.13 +0.49 42 0 15 0
29SEP27 62.50 C 0.90 0.90 0.90 0.94 +0.43 41 15 15 +15
29SEP27 65.00 C 0.79 0.79 0.79 0.78 +0.37 41 15 15 +15
29SEP27 67.50 C 0.00 0.00 0.00 0.65 +0.32 41 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.52 +0.25 41 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.45 +0.23 41 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.37 +0.19 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.31 +0.16 41 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.25 +0.13 41 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.22 +0.12 41 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.18 +0.10 41 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.15 +0.08 41 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.12 +0.07 41 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.11 +0.07 41 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.09 +0.06 41 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.08 +0.06 42 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.07 +0.06 42 0 0 0
TOTAL CALL 3,152 17,362 +1,192
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 268 0 11 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 214 0 12 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 201 0 23 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 188 0 15 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 175 0 39 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 -0.01 162 0 54 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.02 150 0 139 0
09OCT26 30.50 P 0.00 0.00 0.00 0.01 -0.05 138 0 180 0
09OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.10 126 0 306 0
09OCT26 31.50 P 0.00 0.00 0.00 0.01 -0.18 114 0 156 0
09OCT26 32.00 P 0.02 0.02 0.02 0.01 -0.31 101 2 211 0
09OCT26 32.50 P 0.00 0.00 0.00 0.01 -0.48 89 0 166 0
09OCT26 33.00 P 0.04 0.08 0.04 0.02 -0.70 87 4 81 -2
09OCT26 33.50 P 0.00 0.00 0.00 0.03 -0.97 79 0 121 0
09OCT26 34.00 P 0.18 0.18 0.18 0.07 -1.26 80 2 136 0
09OCT26 34.50 P 0.50 0.66 0.14 0.14 -1.56 80 176 208 +130
09OCT26 35.00 P 0.46 0.56 0.28 0.25 -1.93 79 36 59 +30
09OCT26 35.50 P 0.64 0.64 0.64 0.40 -2.22 76 7 21 -7
09OCT26 36.00 P 2.10 2.10 0.68 0.67 -2.42 81 139 201 +52
09OCT26 36.50 P 1.13 1.13 1.13 0.92 -2.66 73 15 15 -12
09OCT26 37.00 P 2.30 2.30 1.44 1.35 -2.72 84 560 75 +30
09OCT26 37.50 P 0.00 0.00 0.00 1.73 -2.83 79 0 15 0
09OCT26 38.00 P 0.00 0.00 0.00 2.23 -2.83 94 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 2.64 -2.92 75 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 3.13 -2.93 78 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 3.62 -2.94 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 4.12 -2.94 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 4.62 -2.94 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 5.12 -2.94 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 5.62 -2.94 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 6.12 -2.94 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 6.62 -2.94 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 7.12 -2.94 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 7.85 -2.71 273 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 8.12 -2.94 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 8.62 -2.94 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 9.12 -2.94 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 9.62 -2.94 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 -0.06 66 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.09 62 0 1 0
16OCT26 29.50 P 0.00 0.00 0.00 0.02 -0.13 63 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.18 65 0 455 0
16OCT26 30.50 P 0.12 0.12 0.12 0.05 -0.27 63 22 54 +22
16OCT26 31.00 P 0.00 0.00 0.00 0.08 -0.35 63 0 45 0
16OCT26 31.50 P 0.00 0.00 0.00 0.11 -0.46 62 0 74 0
16OCT26 32.00 P 0.25 0.25 0.25 0.17 -0.57 63 15 95 -15
16OCT26 32.50 P 0.32 0.32 0.27 0.24 -0.69 63 25 83 +1
16OCT26 33.00 P 0.39 0.56 0.39 0.33 -0.86 63 25 85 +19
16OCT26 33.50 P 0.51 0.51 0.51 0.44 -1.02 63 15 45 +15
16OCT26 34.00 P 0.75 0.75 0.66 0.57 -1.20 63 12 44 +7
16OCT26 34.50 P 1.00 1.13 0.69 0.71 -1.40 62 54 58 +54
16OCT26 35.00 P 1.05 1.23 0.93 0.94 -1.56 64 78 107 +78
16OCT26 35.50 P 1.19 1.47 1.12 1.16 -1.75 64 73 58 +43
16OCT26 36.00 P 1.41 1.71 1.41 1.38 -1.93 62 30 30 +30
16OCT26 36.50 P 1.88 2.00 1.88 1.66 -2.08 62 21 21 +21
16OCT26 37.00 P 2.33 2.35 2.32 2.03 -2.16 65 45 45 +45
16OCT26 37.50 P 0.00 0.00 0.00 2.30 -2.35 62 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 2.66 -2.46 62 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 3.05 -2.55 62 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 3.45 -2.63 62 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 3.87 -2.70 62 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 4.31 -2.76 62 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 4.76 -2.80 62 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 5.22 -2.84 62 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 5.69 -2.87 62 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 6.17 -2.89 62 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 6.65 -2.91 62 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 7.14 -2.92 62 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 108 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 118 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 183 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.06 54 0 363 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.12 53 0 166 0
29OCT26 29.00 P 0.00 0.00 0.00 0.08 -0.21 53 0 127 0
29OCT26 30.00 P 0.00 0.00 0.00 0.14 -0.35 52 0 364 0
29OCT26 31.00 P 0.33 0.33 0.33 0.25 -0.54 52 5 283 -5
29OCT26 32.00 P 0.50 0.54 0.48 0.42 -0.75 52 92 468 +60
29OCT26 33.00 P 0.86 0.86 0.86 0.66 -1.00 53 1 156 0
29OCT26 34.00 P 1.10 1.10 1.10 0.98 -1.27 53 1 324 0
29OCT26 35.00 P 1.45 1.79 1.42 1.38 -1.48 53 123 289 +89
29OCT26 36.00 P 1.94 2.37 1.94 1.89 -1.71 54 408 662 +316
29OCT26 37.00 P 2.65 2.90 2.65 2.48 -1.93 54 31 226 +16
29OCT26 38.00 P 3.40 3.40 3.40 3.16 -2.12 55 2 337 +2
29OCT26 39.00 P 0.00 0.00 0.00 3.91 -2.36 56 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 4.59 -2.73 52 0 168 0
29OCT26 41.00 P 6.45 6.45 6.45 5.59 -2.70 59 50 244 0
29OCT26 42.00 P 0.00 0.00 0.00 6.32 -2.75 52 0 145 0
29OCT26 43.00 P 0.00 0.00 0.00 7.24 -2.98 52 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 8.19 -2.87 52 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 9.15 -2.91 52 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 10.13 -2.93 51 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 11.12 -2.94 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.12 -2.94 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.12 -2.94 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.12 -2.94 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.62 -2.94 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.12 -2.94 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.62 -2.94 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.12 -2.94 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 26.62 -2.94 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.12 -2.94 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.62 -2.94 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.12 -2.94 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.62 -2.94 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.12 -2.94 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 41.62 -2.94 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.12 -2.94 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 46.62 -2.94 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 49.12 -2.94 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 51.62 -2.94 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 54.12 -2.94 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 56.62 -2.94 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 59.12 -2.94 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 61.62 -2.94 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 64.12 -2.94 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 285 0
27NOV26 24.00 P 0.00 0.00 0.00 0.03 -0.04 50 0 123 0
27NOV26 25.00 P 0.16 0.16 0.16 0.05 -0.07 50 15 50 -15
27NOV26 26.00 P 0.20 0.20 0.20 0.08 -0.13 49 15 45 -15
27NOV26 27.00 P 0.00 0.00 0.00 0.14 -0.19 49 0 52 0
27NOV26 28.00 P 0.36 0.38 0.35 0.22 -0.29 49 155 214 +155
27NOV26 29.00 P 0.50 0.50 0.49 0.33 -0.41 49 50 104 +21
27NOV26 30.00 P 0.64 0.79 0.64 0.49 -0.55 49 90 212 +49
27NOV26 31.00 P 0.86 0.86 0.86 0.70 -0.70 49 30 360 +21
27NOV26 32.00 P 1.13 1.23 1.12 0.97 -0.87 49 221 587 -10
27NOV26 33.00 P 1.58 1.63 1.44 1.30 -1.04 49 51 214 +34
27NOV26 34.00 P 1.87 2.12 1.87 1.69 -1.23 49 25 190 +18
27NOV26 35.00 P 2.48 2.72 2.32 2.14 -1.44 50 124 97 +19
27NOV26 36.00 P 2.80 3.13 2.72 2.65 -1.64 50 125 106 -74
27NOV26 37.00 P 3.30 3.52 3.26 3.23 -1.67 50 37 33 -15
27NOV26 38.00 P 3.90 3.90 3.90 3.88 -1.81 51 15 105 -15
27NOV26 39.00 P 5.13 5.13 5.13 4.58 -2.14 51 70 131 -70
27NOV26 40.00 P 0.00 0.00 0.00 5.32 -2.07 52 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 6.12 -2.42 52 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 6.75 -2.46 48 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 7.59 -2.63 48 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 8.47 -2.64 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.37 -2.71 48 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 10.29 -2.78 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.57 -2.80 62 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 12.19 -2.87 48 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 13.16 -2.90 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.14 -2.92 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.62 -2.94 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.12 -2.94 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.62 -2.94 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.12 -2.94 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 26.62 -2.94 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.12 -2.94 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 31.62 -2.94 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.12 -2.94 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 36.62 -2.94 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 39.12 -2.94 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 41.62 -2.94 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 44.12 -2.94 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 46.62 -2.94 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 49.12 -2.94 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 51.62 -2.94 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 54.12 -2.94 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 56.62 -2.94 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 59.12 -2.94 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 61.62 -2.94 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 64.12 -2.94 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.07 48 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 -0.13 47 0 2 0
30DEC26 26.00 P 0.40 0.40 0.40 0.23 -0.17 47 24 115 0
30DEC26 27.00 P 0.47 0.47 0.47 0.34 -0.24 47 26 86 +26
30DEC26 28.00 P 0.68 0.68 0.68 0.48 -0.32 47 1 32 -1
30DEC26 29.00 P 0.00 0.00 0.00 0.66 -0.42 47 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 0.88 -0.54 48 0 63 0
30DEC26 31.00 P 1.44 1.44 1.44 1.15 -0.67 48 1 215 -1
30DEC26 32.00 P 1.59 1.78 1.59 1.48 -0.80 48 16 159 -16
30DEC26 33.00 P 2.18 2.18 2.18 1.84 -0.95 48 3 134 -3
30DEC26 34.00 P 2.32 2.32 2.32 2.27 -1.11 48 15 74 +15
30DEC26 35.00 P 2.80 3.25 2.80 2.75 -1.26 48 16 253 +16
30DEC26 36.00 P 3.27 3.84 3.27 3.27 -1.42 48 51 198 -6
30DEC26 37.00 P 4.01 4.01 3.92 3.86 -1.41 49 7 157 +1
30DEC26 38.00 P 4.71 4.71 4.71 4.48 -1.73 49 2 371 0
30DEC26 39.00 P 0.00 0.00 0.00 5.15 -1.87 49 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 5.87 -2.01 50 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 6.43 -2.11 47 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 7.20 -2.19 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.99 -2.30 47 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 8.83 -2.39 47 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 9.68 -2.48 47 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 10.56 -2.56 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.57 -2.80 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.38 -2.69 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.30 -2.76 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.25 -2.81 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.66 -2.90 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.12 -2.94 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.62 -2.94 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.12 -2.94 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.62 -2.94 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.12 -2.94 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.62 -2.94 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.12 -2.94 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.62 -2.94 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.12 -2.94 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.62 -2.94 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.12 -2.94 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.62 -2.94 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.12 -2.94 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.62 -2.94 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.12 -2.94 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.62 -2.94 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 59.12 -2.94 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.62 -2.94 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 64.12 -2.94 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.06 -0.06 45 0 45 0
28JAN27 23.00 P 0.00 0.00 0.00 0.10 -0.09 45 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.15 -0.14 45 0 30 0
28JAN27 25.00 P 0.00 0.00 0.00 0.23 -0.19 45 0 16 0
28JAN27 26.00 P 0.00 0.00 0.00 0.33 -0.25 45 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.46 -0.33 45 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 0.62 -0.44 45 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 0.83 -0.54 45 0 24 0
28JAN27 30.00 P 0.00 0.00 0.00 1.08 -0.65 45 0 30 0
28JAN27 31.00 P 0.00 0.00 0.00 1.37 -0.78 45 0 50 0
28JAN27 32.00 P 1.85 1.85 1.85 1.71 -0.91 45 7 27 +1
28JAN27 33.00 P 2.62 2.62 2.62 2.10 -1.04 45 15 59 0
28JAN27 34.00 P 2.81 2.84 2.81 2.53 -1.20 45 14 60 0
28JAN27 35.00 P 3.44 3.44 3.44 3.03 -1.32 46 15 25 0
28JAN27 36.00 P 3.79 4.19 3.79 3.55 -1.47 46 51 24 +24
28JAN27 37.00 P 4.30 4.49 4.30 4.14 -1.43 46 32 32 +32
28JAN27 38.00 P 4.87 4.87 4.87 4.75 -1.55 46 15 15 +15
28JAN27 39.00 P 0.00 0.00 0.00 5.26 -1.82 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.94 -1.94 44 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.67 -2.04 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.41 -2.15 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.16 -0.12 43 0 160 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 -0.16 43 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 0.32 -0.23 43 0 15 0
30MAR27 25.00 P 0.75 0.75 0.75 0.44 -0.29 43 30 30 +30
30MAR27 26.00 P 0.00 0.00 0.00 0.58 -0.37 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.78 -0.44 43 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 0.99 -0.54 43 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.26 -0.62 43 0 256 0
30MAR27 30.00 P 2.00 2.00 1.97 1.54 -0.75 43 17 23 +17
30MAR27 31.00 P 2.37 2.37 2.37 1.89 -0.83 43 15 145 -15
30MAR27 32.00 P 2.60 2.78 2.60 2.25 -0.98 43 20 438 +5
30MAR27 33.00 P 2.96 3.20 2.96 2.68 -1.07 44 145 306 +145
30MAR27 34.00 P 3.65 3.65 3.65 3.13 -1.21 44 15 63 +15
30MAR27 35.00 P 4.08 4.08 4.08 3.64 -1.30 44 5 56 +5
30MAR27 36.00 P 4.86 4.86 4.77 4.17 -1.44 44 30 103 +30
30MAR27 37.00 P 0.00 0.00 0.00 4.76 -1.53 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.36 -1.68 44 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 6.03 -1.76 45 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 6.51 -1.82 43 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 7.21 -1.92 43 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 7.93 -2.01 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.67 -2.12 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.46 -2.18 43 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 10.26 -2.27 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.08 -2.35 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.93 -2.44 43 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 12.78 -2.49 43 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 13.67 -2.54 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.56 -2.60 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.86 -2.72 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.22 -2.84 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.65 -2.91 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.12 -2.94 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.62 -2.94 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.12 -2.94 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.62 -2.94 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.12 -2.94 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.62 -2.94 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.12 -2.94 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.62 -2.94 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.12 -2.94 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.62 -2.94 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.12 -2.94 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 51.62 -2.94 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.12 -2.94 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 56.62 -2.94 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 59.12 -2.94 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 61.62 -2.94 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 64.12 -2.94 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.35 -0.17 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.46 -0.22 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.63 -0.25 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.77 -0.37 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.01 -0.41 42 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 1.24 -0.49 42 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 1.53 -0.56 42 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 1.82 -0.66 42 0 91 0
29JUN27 30.00 P 0.00 0.00 0.00 2.18 -0.73 43 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 2.54 -0.83 43 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 2.97 -0.92 43 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 3.41 -1.01 43 0 60 0
29JUN27 34.00 P 0.00 0.00 0.00 3.89 -1.12 43 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 4.41 -1.21 43 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 4.95 -1.32 43 0 135 0
29JUN27 37.00 P 0.00 0.00 0.00 5.55 -1.40 43 0 253 0
29JUN27 38.00 P 6.49 6.49 6.49 6.15 -1.49 43 15 195 +15
29JUN27 39.00 P 0.00 0.00 0.00 6.79 -1.36 44 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 7.47 -1.41 44 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 7.91 -1.73 42 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 8.62 -1.81 42 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 9.35 -1.88 42 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 10.09 -1.96 42 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 11.18 -1.73 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.65 -2.11 42 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.45 -2.18 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.27 -2.26 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.12 -2.32 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.98 -2.37 42 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.18 -2.52 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.45 -2.66 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.80 -2.76 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.19 -2.87 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.64 -2.92 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.12 -2.94 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.62 -2.94 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.12 -2.94 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.62 -2.94 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.12 -2.94 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.62 -2.94 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.12 -2.94 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.62 -2.94 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.12 -2.94 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.62 -2.94 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 54.12 -2.94 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 56.62 -2.94 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 59.12 -2.94 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 61.62 -2.94 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 64.12 -2.94 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.57 -0.18 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.71 -0.26 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.89 -0.30 41 0 0 0
29SEP27 25.00 P 1.59 1.69 1.59 1.14 -0.37 42 30 45 +30
29SEP27 26.00 P 0.00 0.00 0.00 1.37 -0.44 42 0 30 0
29SEP27 27.00 P 0.00 0.00 0.00 1.66 -0.51 42 0 15 0
29SEP27 28.00 P 2.58 2.58 2.58 1.95 -0.58 42 15 75 +15
29SEP27 29.00 P 0.00 0.00 0.00 2.31 -0.66 42 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 2.67 -0.74 42 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.08 -0.82 42 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 3.52 -0.90 42 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 3.96 -0.99 42 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 4.48 -1.07 42 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 5.00 -1.15 42 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 5.54 -1.25 42 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 6.14 -1.11 42 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 6.75 -1.17 43 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 7.15 -1.46 41 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 7.81 -1.53 41 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.48 -1.60 41 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 9.15 -1.68 41 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 10.17 -1.81 43 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 10.92 -1.51 43 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 11.35 -1.89 41 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 12.10 -1.98 41 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 12.90 -2.04 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 13.70 -2.10 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.51 -2.17 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.34 -2.23 41 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 17.49 -2.37 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.70 -2.51 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.98 -2.63 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.32 -2.74 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 26.71 -2.85 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 29.14 -2.92 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 31.62 -2.94 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 34.12 -2.94 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 36.62 -2.94 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 39.12 -2.94 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 41.62 -2.94 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 44.12 -2.94 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 46.62 -2.94 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 49.12 -2.94 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 51.62 -2.94 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 54.12 -2.94 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 56.62 -2.94 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 59.12 -2.94 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 61.62 -2.94 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 64.12 -2.94 0 0 0 0
TOTAL PUT 3,740 20,279 +1,517
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 34.420
29OCT26 24.00 C 0.00 0.00 0.00 10.45 +0.43 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.45 +0.42 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.46 +0.43 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.46 +0.42 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.47 +0.45 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.48 +0.45 29 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.50 +0.44 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.56 +0.42 30 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 2.67 +0.37 30 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 1.90 +0.32 30 0 30 0
29OCT26 34.00 C 1.66 1.66 1.66 1.23 +0.22 29 1 160 0
29OCT26 35.00 C 0.00 0.00 0.00 0.76 +0.18 30 0 213 0
29OCT26 36.00 C 0.56 0.57 0.56 0.43 +0.11 30 20 293 +14
29OCT26 37.00 C 0.00 0.00 0.00 0.23 +0.07 30 0 231 0
29OCT26 38.00 C 0.11 0.16 0.11 0.11 +0.04 30 20 167 +10
29OCT26 39.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 282 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 218 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 10.53 +0.40 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.55 +0.41 39 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.57 +0.38 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.60 +0.41 37 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.65 +0.49 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.66 +0.43 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.76 +0.40 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 3.92 +0.37 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.15 +0.31 31 0 105 0
27NOV26 33.00 C 2.77 2.77 2.77 2.45 +0.26 31 9 54 +9
27NOV26 34.00 C 0.00 0.00 0.00 1.86 +0.21 30 0 116 0
27NOV26 35.00 C 0.00 0.00 0.00 1.37 +0.19 30 0 115 0
27NOV26 36.00 C 0.00 0.00 0.00 1.00 +0.16 31 0 240 0
27NOV26 37.00 C 0.79 0.79 0.73 0.70 +0.11 31 34 215 -26
27NOV26 38.00 C 0.57 0.57 0.57 0.49 +0.09 31 5 181 +5
27NOV26 39.00 C 0.36 0.36 0.36 0.33 +0.06 31 12 133 +12
27NOV26 40.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 126 0
27NOV26 41.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 47 0
27NOV26 42.00 C 0.12 0.12 0.12 0.09 +0.02 31 100 148 +100
27NOV26 43.00 C 0.00 0.00 0.00 0.05 0.00 31 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 0.00 31 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 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 10.66 +0.41 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.70 +0.41 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.74 +0.40 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.80 +0.39 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.89 +0.39 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.91 +0.39 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.08 +0.37 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.30 +0.33 31 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.60 +0.27 31 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 2.98 +0.28 31 0 32 0
30DEC26 34.00 C 2.50 2.50 2.50 2.41 +0.24 31 10 217 0
30DEC26 35.00 C 2.00 2.00 1.95 1.90 +0.17 31 16 186 +1
30DEC26 36.00 C 1.69 1.83 1.69 1.50 +0.18 31 24 230 +23
30DEC26 37.00 C 1.32 1.32 1.32 1.16 +0.14 31 15 179 0
30DEC26 38.00 C 1.03 1.10 1.03 0.88 +0.10 31 15 269 -7
30DEC26 39.00 C 0.74 0.74 0.74 0.67 +0.08 31 15 60 +10
30DEC26 40.00 C 0.00 0.00 0.00 0.50 +0.06 31 0 146 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 +0.04 31 0 201 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 +0.04 31 0 96 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 +0.03 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 +0.01 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 33 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 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 70 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 10.78 +0.41 39 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 9.83 +0.40 38 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 8.90 +0.40 37 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 7.99 +0.39 36 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 7.10 +0.37 35 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 6.16 +0.39 32 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 5.37 +0.37 32 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 4.63 +0.33 32 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 3.96 +0.27 32 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 3.36 +0.27 32 0 15 0
28JAN27 34.00 C 0.00 0.00 0.00 2.80 +0.24 31 0 162 0
28JAN27 35.00 C 0.00 0.00 0.00 2.31 +0.22 31 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 1.88 +0.19 31 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 1.52 +0.16 31 0 30 0
28JAN27 38.00 C 0.00 0.00 0.00 1.23 +0.14 31 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.98 +0.11 31 0 60 0
28JAN27 40.00 C 0.91 0.91 0.91 0.79 +0.10 31 15 105 +15
28JAN27 41.00 C 0.70 0.76 0.70 0.63 +0.09 32 30 45 +30
28JAN27 42.00 C 0.00 0.00 0.00 0.49 +0.07 31 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.37 +0.05 31 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.30 +0.04 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.07 +0.40 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.16 +0.39 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.28 +0.38 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.43 +0.37 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.61 +0.36 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.83 +0.34 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.98 +0.35 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.30 +0.33 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.68 +0.28 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.13 +0.28 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.60 +0.27 33 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.12 +0.25 33 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.69 +0.24 33 0 115 0
30MAR27 37.00 C 0.00 0.00 0.00 2.30 +0.22 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.97 +0.21 33 0 101 0
30MAR27 39.00 C 1.83 1.83 1.83 1.68 +0.18 33 2 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.42 +0.15 32 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.21 +0.08 33 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.04 +0.09 33 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 0.89 +0.11 33 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.75 +0.10 33 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 0.61 +0.07 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.51 +0.05 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.43 +0.05 33 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 +0.04 33 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.30 +0.04 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.25 +0.04 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 11.42 +0.39 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.56 +0.40 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.73 +0.42 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.93 +0.44 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.17 +0.46 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.44 +0.46 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.76 +0.65 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.00 +0.51 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.43 +0.51 35 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.88 +0.50 35 0 0 0
29JUN27 34.00 C 4.36 4.36 4.36 4.53 +0.50 37 15 83 +15
29JUN27 35.00 C 0.00 0.00 0.00 3.93 +0.47 35 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.52 +0.45 35 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.04 +0.32 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.78 +0.37 35 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.46 +0.31 35 0 21 0
29JUN27 40.00 C 2.20 2.20 2.12 2.21 +0.33 35 30 207 +30
29JUN27 41.00 C 0.00 0.00 0.00 1.94 +0.30 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.71 +0.27 35 0 77 0
29JUN27 43.00 C 0.00 0.00 0.00 1.48 +0.23 35 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.30 +0.24 35 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.18 +0.23 35 0 32 0
29JUN27 46.00 C 0.00 0.00 0.00 1.01 +0.19 35 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.89 +0.18 35 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.78 +0.17 35 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 0.69 +0.16 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.60 +0.14 35 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.46 +0.14 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.33 +0.11 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.23 +0.08 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.17 +0.07 36 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.12 +0.05 36 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 48 0
29SEP27 24.00 C 0.00 0.00 0.00 11.55 +0.38 40 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.72 +0.36 39 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.93 +0.36 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.14 +0.32 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.42 +0.30 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.77 +0.32 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.10 +0.30 37 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.52 +0.31 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.96 +0.30 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.44 +0.25 36 0 0 0
29SEP27 34.00 C 4.82 4.82 4.82 5.13 +0.42 38 15 15 +15
29SEP27 35.00 C 0.00 0.00 0.00 4.50 +0.22 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.10 +0.20 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 3.75 +0.19 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.41 +0.18 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.12 +0.16 36 0 0 0
29SEP27 40.00 C 2.64 2.64 2.64 2.85 +0.16 36 15 23 +15
29SEP27 41.00 C 0.00 0.00 0.00 2.59 +0.14 36 0 0 0
29SEP27 42.00 C 2.42 2.42 2.42 2.39 +0.08 37 4 4 +4
29SEP27 43.00 C 0.00 0.00 0.00 2.22 +0.12 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.01 +0.12 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.84 +0.11 37 0 15 0
29SEP27 46.00 C 0.00 0.00 0.00 1.68 +0.10 37 0 15 0
TOTAL CALL 422 11,580 +275
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 37 0
29OCT26 30.00 P 0.05 0.05 0.05 0.03 -0.02 31 30 106 +30
29OCT26 31.00 P 0.08 0.08 0.08 0.08 -0.04 30 68 113 +29
29OCT26 32.00 P 0.16 0.16 0.16 0.20 -0.08 30 5 321 -5
29OCT26 33.00 P 0.30 0.33 0.28 0.43 -0.14 31 7 306 -6
29OCT26 34.00 P 0.58 0.76 0.58 0.80 -0.19 31 15 209 -1
29OCT26 35.00 P 0.00 0.00 0.00 1.33 -0.25 31 0 328 0
29OCT26 36.00 P 1.66 1.89 1.66 1.97 -0.34 30 30 136 0
29OCT26 37.00 P 0.00 0.00 0.00 2.76 -0.40 30 0 86 0
29OCT26 38.00 P 3.40 3.40 3.40 3.65 -0.43 30 2 88 -2
29OCT26 39.00 P 0.00 0.00 0.00 4.60 -0.44 31 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 5.58 -0.46 0 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 6.60 -0.44 40 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 7.60 -0.44 45 0 156 0
29OCT26 43.00 P 0.00 0.00 0.00 8.60 -0.44 49 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 9.60 -0.44 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.60 -0.44 57 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.60 -0.44 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.60 -0.44 65 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.60 -0.44 69 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.60 -0.44 72 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.60 -0.44 76 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.10 -0.44 84 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.60 -0.44 92 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.10 -0.44 99 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.60 -0.44 106 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 13 0
27NOV26 29.00 P 0.15 0.15 0.15 0.11 -0.04 31 22 33 +22
27NOV26 30.00 P 0.22 0.22 0.22 0.21 -0.06 31 16 66 -16
27NOV26 31.00 P 0.00 0.00 0.00 0.38 -0.09 32 0 142 0
27NOV26 32.00 P 0.56 0.56 0.56 0.61 -0.14 32 15 84 -15
27NOV26 33.00 P 0.78 0.78 0.78 0.94 -0.18 32 20 123 +20
27NOV26 34.00 P 0.00 0.00 0.00 1.37 -0.18 32 0 128 0
27NOV26 35.00 P 0.00 0.00 0.00 1.87 -0.22 31 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 2.48 -0.30 31 0 145 0
27NOV26 37.00 P 2.60 2.60 2.60 3.17 -0.35 31 15 86 0
27NOV26 38.00 P 0.00 0.00 0.00 3.95 -0.38 31 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.80 -0.40 31 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.69 -0.42 31 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.62 -0.45 31 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.60 -0.44 32 0 134 0
27NOV26 43.00 P 0.00 0.00 0.00 8.60 -0.44 35 0 93 0
27NOV26 44.00 P 0.00 0.00 0.00 9.60 -0.44 38 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 10.60 -0.44 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.60 -0.44 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.60 -0.44 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.60 -0.44 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.60 -0.44 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.60 -0.44 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.10 -0.44 59 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.60 -0.44 65 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.10 -0.44 70 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.60 -0.44 75 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.29 -0.06 32 0 16 0
30DEC26 30.00 P 0.48 0.48 0.48 0.46 -0.09 32 2 44 -2
30DEC26 31.00 P 0.00 0.00 0.00 0.68 -0.12 32 0 209 0
30DEC26 32.00 P 0.00 0.00 0.00 0.98 -0.16 32 0 156 0
30DEC26 33.00 P 0.00 0.00 0.00 1.36 -0.18 32 0 72 0
30DEC26 34.00 P 1.64 1.64 1.61 1.81 -0.18 32 30 2,548 +15
30DEC26 35.00 P 2.17 2.28 2.17 2.31 -0.21 32 49 212 -23
30DEC26 36.00 P 2.83 2.83 2.83 2.90 -0.27 32 15 160 0
30DEC26 37.00 P 0.00 0.00 0.00 3.54 -0.33 31 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.27 -0.36 31 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 5.05 -0.39 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.89 -0.40 31 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.76 -0.38 31 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.67 -0.39 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.62 -0.45 31 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.60 -0.45 32 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.60 -0.44 34 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 11.60 -0.44 36 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 12.60 -0.44 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.60 -0.44 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.60 -0.44 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.60 -0.44 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.10 -0.44 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.60 -0.44 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.10 -0.44 58 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 25.60 -0.44 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.10 -0.44 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.59 -0.45 68 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.09 -0.45 71 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 35.59 -0.45 75 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.09 -0.45 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.59 -0.45 81 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.09 -0.45 84 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.59 -0.45 87 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.09 -0.45 90 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.59 -0.45 92 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.09 -0.45 95 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.59 -0.45 97 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.09 -0.45 100 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.31 -0.06 32 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.47 -0.07 32 0 15 0
28JAN27 30.00 P 0.66 0.66 0.66 0.67 -0.11 32 15 15 +15
28JAN27 31.00 P 0.00 0.00 0.00 0.94 -0.13 32 0 19 0
28JAN27 32.00 P 0.00 0.00 0.00 1.27 -0.16 32 0 45 0
28JAN27 33.00 P 0.00 0.00 0.00 1.67 -0.17 32 0 60 0
28JAN27 34.00 P 1.93 2.07 1.91 2.12 -0.17 32 75 135 +65
28JAN27 35.00 P 0.00 0.00 0.00 2.63 -0.19 32 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.20 -0.37 32 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 3.83 -0.31 32 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 4.54 -0.32 32 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 5.30 -0.34 32 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.09 -0.38 32 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.92 -0.36 31 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.79 -0.37 31 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.70 -0.39 31 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.64 -0.41 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 0.32 -0.05 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.47 -0.05 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 -0.07 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.88 -0.09 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 1.14 -0.12 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.47 -0.13 33 0 15 0
30MAR27 32.00 P 1.64 1.64 1.64 1.84 -0.14 33 5 20 -5
30MAR27 33.00 P 0.00 0.00 0.00 2.25 -0.16 33 0 1 0
30MAR27 34.00 P 2.48 2.48 2.40 2.71 -0.17 33 20 26 +5
30MAR27 35.00 P 0.00 0.00 0.00 3.22 -0.19 33 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 3.78 -0.23 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.41 -0.24 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 5.09 -0.29 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.80 -0.26 33 0 15 0
30MAR27 40.00 P 6.03 6.03 6.03 6.52 -0.31 32 15 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.31 -0.31 32 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 8.12 -0.34 32 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.97 -0.35 32 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.84 -0.37 32 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 10.74 -0.38 32 0 15 0
30MAR27 46.00 P 11.18 11.18 11.06 11.67 -0.40 31 20 41 -10
30MAR27 47.00 P 0.00 0.00 0.00 12.63 -0.46 32 0 8 0
30MAR27 48.00 P 13.38 13.38 13.38 13.60 -0.46 32 2 1 -2
30MAR27 49.00 P 0.00 0.00 0.00 14.60 -0.44 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.60 -0.44 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.10 -0.44 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.60 -0.44 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.10 -0.44 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.60 -0.44 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.10 -0.44 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.59 -0.45 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.09 -0.45 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.59 -0.45 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.09 -0.45 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.59 -0.45 63 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.09 -0.45 65 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.59 -0.45 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.09 -0.45 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.59 -0.45 72 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.57 +0.05 36 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.72 +0.02 35 0 80 0
29JUN27 26.00 P 0.00 0.00 0.00 0.92 +0.01 35 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.17 -0.01 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.46 -0.02 35 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.78 -0.04 35 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.16 -0.02 35 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.55 -0.05 35 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.01 -0.03 34 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 3.48 -0.04 34 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.02 -0.04 34 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.56 -0.02 34 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 5.17 -0.03 34 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.79 -0.06 34 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.45 -0.07 33 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 7.13 -0.11 33 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.84 -0.13 33 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.58 -0.16 33 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.33 -0.20 32 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 10.12 -0.22 32 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.91 -0.25 31 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.72 -0.28 31 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.55 -0.33 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.39 -0.36 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.27 -0.37 28 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 15.16 -0.38 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 16.06 -0.39 26 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.35 -0.40 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.68 -0.41 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 23.10 -0.75 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.60 -0.66 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.10 -0.58 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.59 -0.51 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.09 -0.45 34 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.95 -0.10 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.22 -0.10 37 0 26 0
29SEP27 26.00 P 0.00 0.00 0.00 1.50 -0.10 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.82 -0.12 38 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 2.17 -0.13 38 0 31 0
29SEP27 29.00 P 2.49 2.49 2.49 2.56 -0.16 38 15 27 +15
29SEP27 30.00 P 0.00 0.00 0.00 2.98 -0.17 38 0 23 0
29SEP27 31.00 P 0.00 0.00 0.00 3.44 -0.20 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.95 -0.19 38 0 4 0
29SEP27 33.00 P 0.00 0.00 0.00 4.46 -0.20 38 0 9 0
29SEP27 34.00 P 4.80 4.96 4.80 5.02 -0.20 38 30 33 +30
29SEP27 35.00 P 0.00 0.00 0.00 5.61 -0.20 38 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 6.22 -0.02 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.86 -0.24 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.55 -0.24 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.23 -0.28 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.97 -0.27 38 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 9.71 -0.28 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.48 -0.29 39 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 11.26 -0.29 39 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 12.06 -0.31 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.87 -0.31 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 13.70 -0.33 39 0 4 0
TOTAL PUT 538 10,447 +159
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$ 56.800
09OCT26 45.00 C 0.00 0.00 0.00 11.80 -4.11 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 11.30 -4.11 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 10.80 -4.11 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 10.30 -4.11 0 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 9.80 -4.11 0 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 9.30 -4.11 0 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 8.80 -4.11 0 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 8.30 -4.11 0 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 7.80 -4.11 0 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 7.30 -4.11 0 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 6.80 -4.11 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 5.80 -4.11 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 4.80 -4.11 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 3.92 -3.99 98 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 2.90 -4.01 73 0 0 0
09OCT26 55.00 C 2.64 2.64 2.64 1.92 -3.99 56 1 1 +1
09OCT26 56.00 C 0.00 0.00 0.00 1.09 -3.97 51 0 0 0
09OCT26 57.00 C 1.32 1.32 0.43 0.47 -3.45 47 171 145 +145
09OCT26 58.00 C 1.35 1.35 0.17 0.17 -2.78 48 393 119 +117
09OCT26 59.00 C 0.76 0.80 0.06 0.05 -1.98 50 147 66 +53
09OCT26 60.00 C 0.69 0.69 0.03 0.01 -1.20 49 135 210 +22
09OCT26 61.00 C 0.67 0.67 0.01 0.01 -0.65 62 230 182 -68
09OCT26 62.00 C 0.18 0.18 0.01 0.01 -0.30 74 78 232 +39
09OCT26 63.00 C 0.12 0.12 0.01 0.01 -0.11 86 27 140 +14
09OCT26 64.00 C 0.04 0.04 0.01 0.01 -0.03 97 65 117 +41
09OCT26 65.00 C 0.02 0.02 0.01 0.01 0.00 108 45 127 -16
09OCT26 66.00 C 0.01 0.01 0.01 0.01 0.00 118 3 91 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 129 0 48 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 139 0 35 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 149 0 9 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 158 0 42 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 168 0 18 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 177 0 5 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 186 0 3 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 12.08 -3.86 107 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 11.33 -4.11 0 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 10.83 -4.11 0 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 10.33 -4.11 0 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 9.83 -4.11 0 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 9.33 -4.11 0 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 8.84 -4.10 44 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 8.34 -4.10 42 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 7.84 -4.10 39 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 7.34 -4.10 36 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 6.85 -4.09 39 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 5.87 -4.07 38 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 4.92 -4.03 38 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 4.02 -3.93 39 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 3.27 -3.70 43 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 2.41 -3.59 38 0 0 0
16OCT26 56.00 C 2.20 2.20 1.92 1.77 -3.30 39 2 1 +1
16OCT26 57.00 C 1.60 1.65 1.33 1.28 -2.90 40 47 39 +39
16OCT26 58.00 C 1.55 1.55 0.85 0.85 -2.56 39 104 82 +82
16OCT26 59.00 C 1.12 1.18 0.63 0.55 -2.01 39 134 71 +71
16OCT26 60.00 C 1.46 1.46 0.42 0.33 -1.59 39 356 242 +241
16OCT26 61.00 C 1.04 1.04 0.30 0.19 -1.23 39 246 43 +42
16OCT26 62.00 C 0.33 0.35 0.26 0.11 -0.91 39 44 66 +7
16OCT26 63.00 C 0.60 0.60 0.20 0.06 -0.63 40 75 39 +11
16OCT26 64.00 C 0.00 0.00 0.00 0.03 -0.41 39 0 8 0
16OCT26 65.00 C 0.27 0.27 0.09 0.02 -0.26 41 10 15 +7
16OCT26 66.00 C 0.17 0.17 0.15 0.01 -0.15 41 4 30 -4
16OCT26 67.00 C 0.08 0.08 0.08 0.01 -0.09 45 2 32 -2
16OCT26 68.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 27 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 2 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
16OCT26 72.00 C 0.02 0.02 0.02 0.01 0.00 62 1 3 -1
16OCT26 73.00 C 0.02 0.02 0.02 0.01 0.00 65 1 3 -1
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 33.07 -3.88 196 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 32.07 -3.88 187 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 31.11 -3.84 185 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 30.11 -3.84 176 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 29.11 -3.84 169 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 28.11 -3.85 161 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 27.08 -3.88 150 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 26.12 -3.84 148 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 25.11 -3.85 140 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 24.12 -3.84 134 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 23.12 -3.85 127 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 22.12 -3.85 121 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 21.13 -3.84 116 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 20.13 -3.84 110 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 19.13 -3.84 104 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.13 -3.85 98 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 17.14 -3.84 93 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 16.14 -3.84 88 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 15.14 -3.84 82 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.14 -3.84 77 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.15 -3.84 72 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.16 -3.83 67 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 10.90 -4.09 37 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.91 -4.08 36 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 8.94 -4.06 37 0 4 0
29OCT26 49.00 C 0.00 0.00 0.00 7.98 -4.03 37 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.05 -3.97 37 0 73 0
29OCT26 52.50 C 0.00 0.00 0.00 4.80 -3.80 34 0 0 0
29OCT26 55.00 C 5.22 5.22 2.96 2.97 -3.53 34 49 200 +18
29OCT26 57.50 C 2.93 3.14 1.72 1.78 -2.46 37 207 348 +167
29OCT26 60.00 C 1.79 1.97 1.00 0.90 -1.82 37 201 848 +94
29OCT26 62.50 C 1.45 1.45 0.58 0.40 -1.19 37 142 722 +50
29OCT26 65.00 C 0.82 0.85 0.35 0.16 -0.67 37 575 1,399 +298
29OCT26 67.50 C 0.49 0.49 0.23 0.06 -0.33 37 170 640 +34
29OCT26 70.00 C 0.30 0.31 0.14 0.02 -0.15 37 173 1,424 +29
29OCT26 72.50 C 0.14 0.14 0.10 0.01 -0.06 39 24 515 -4
29OCT26 75.00 C 0.13 0.13 0.07 0.01 -0.02 44 51 425 +9
29OCT26 77.50 C 0.05 0.06 0.05 0.01 0.00 48 31 255 -3
29OCT26 80.00 C 0.06 0.06 0.03 0.01 0.00 53 89 384 +5
29OCT26 82.50 C 0.03 0.03 0.03 0.01 0.00 57 52 142 -5
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 341 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 159 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 286 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 386 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 303 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 172 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 95 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 103 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 105 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 108 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 111 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 113 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 115 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 118 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 120 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 122 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 124 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 131 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 133 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 33.16 -3.85 130 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 32.18 -3.83 126 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 31.19 -3.83 121 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 30.19 -3.77 115 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 29.20 -3.76 111 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 28.20 -3.77 106 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 27.21 -3.76 101 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 26.24 -3.74 99 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 25.22 -3.76 93 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 24.24 -3.74 89 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 23.23 -3.77 84 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 22.23 -3.74 80 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 21.24 -3.76 76 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 20.25 -3.75 73 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 19.28 -3.79 70 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 18.30 -3.72 67 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 17.29 -3.75 63 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 16.30 -3.75 59 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 15.26 -3.80 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 14.34 -3.74 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.39 -3.70 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.40 -3.71 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.24 -3.95 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.33 -3.83 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.45 -3.71 39 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 8.45 -3.75 35 0 0 0
27NOV26 50.00 C 8.66 8.66 7.92 7.63 -3.84 36 16 17 +16
27NOV26 52.50 C 5.85 5.85 5.85 5.85 -3.31 38 3 3 +3
27NOV26 55.00 C 4.80 4.80 4.80 4.28 -2.91 38 1 3 +1
27NOV26 57.50 C 3.58 3.58 3.58 3.14 -2.46 39 1 1 0
27NOV26 60.00 C 3.20 3.20 2.30 2.19 -2.03 40 186 172 +139
27NOV26 62.50 C 2.43 2.43 1.92 1.45 -1.71 40 33 124 +25
27NOV26 65.00 C 2.13 2.13 1.25 0.93 -1.30 39 175 246 +136
27NOV26 67.50 C 1.31 1.31 0.98 0.58 -0.95 39 63 375 +45
27NOV26 70.00 C 1.05 1.05 0.72 0.35 -0.67 39 54 328 -17
27NOV26 72.50 C 0.66 0.69 0.60 0.20 -0.47 39 62 74 +5
27NOV26 75.00 C 0.68 0.68 0.50 0.12 -0.30 39 62 162 +40
27NOV26 77.50 C 0.45 0.45 0.43 0.07 -0.19 40 13 108 -1
27NOV26 80.00 C 0.36 0.36 0.28 0.04 -0.12 40 33 285 +22
27NOV26 82.50 C 0.26 0.29 0.26 0.02 -0.08 39 53 220 +40
27NOV26 85.00 C 0.32 0.32 0.19 0.01 -0.05 39 98 297 -63
27NOV26 87.50 C 0.15 0.15 0.15 0.01 -0.03 42 2 77 0
27NOV26 90.00 C 0.15 0.15 0.15 0.01 -0.01 44 1 60 0
27NOV26 92.50 C 0.12 0.12 0.12 0.01 0.00 46 4 84 +4
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
27NOV26 100.00 C 0.08 0.08 0.07 0.01 0.00 53 2 104 -2
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 145 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 28 0
27NOV26 115.00 C 0.03 0.03 0.03 0.01 0.00 65 10 33 +9
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
27NOV26 120.00 C 0.02 0.02 0.02 0.01 0.00 68 20 25 +20
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
27NOV26 132.50 C 0.01 0.01 0.01 0.01 0.00 76 20 102 +20
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 111 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 86 0 190 0
30DEC26 24.00 C 0.00 0.00 0.00 33.31 -3.79 107 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 32.32 -3.69 102 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 31.33 -3.69 98 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 30.33 -3.67 93 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 29.34 -3.66 90 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 28.35 -3.66 86 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 27.35 -3.66 82 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.35 -3.67 78 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.37 -3.66 75 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.38 -3.66 71 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.40 -3.65 69 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.41 -3.56 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.43 -3.57 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.45 -3.55 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.47 -3.60 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.50 -3.58 55 0 0 0
30DEC26 40.00 C 17.87 17.87 17.87 17.43 -3.67 50 1 3 -1
30DEC26 41.00 C 0.00 0.00 0.00 16.52 -3.65 49 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 15.59 -3.56 48 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 14.64 -3.54 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.70 -3.70 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.78 -3.54 43 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.88 -3.50 42 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 10.86 -3.59 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.05 -3.50 39 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 9.27 -3.40 39 0 141 0
30DEC26 50.00 C 8.60 8.60 8.50 8.50 -3.60 38 4 101 +4
30DEC26 52.50 C 0.00 0.00 0.00 6.80 -3.33 38 0 164 0
30DEC26 55.00 C 5.66 5.66 5.66 5.21 -3.15 37 2 57 0
30DEC26 57.50 C 4.48 4.63 4.41 4.15 -2.44 39 19 107 +18
30DEC26 60.00 C 4.76 4.76 3.25 3.16 -2.14 39 149 175 +87
30DEC26 62.50 C 3.81 3.81 2.65 2.34 -1.95 39 21 281 -4
30DEC26 65.00 C 2.29 2.40 2.24 1.70 -1.70 39 34 841 +19
30DEC26 67.50 C 1.89 1.89 1.89 1.21 -1.40 39 15 89 0
30DEC26 70.00 C 2.06 2.06 1.47 0.85 -1.12 39 73 1,047 +68
30DEC26 72.50 C 1.37 1.37 1.08 0.59 -0.88 39 89 2,336 +13
30DEC26 75.00 C 1.05 1.12 0.95 0.40 -0.69 39 88 264 +33
30DEC26 77.50 C 0.85 0.88 0.85 0.27 -0.52 39 8 298 0
30DEC26 80.00 C 0.78 0.78 0.65 0.18 -0.39 39 68 941 +2
30DEC26 82.50 C 0.61 0.61 0.61 0.12 -0.29 39 3 255 +1
30DEC26 85.00 C 0.71 0.71 0.44 0.08 -0.21 39 30 1,382 +24
30DEC26 87.50 C 0.44 0.44 0.44 0.06 -0.15 39 20 240 -20
30DEC26 90.00 C 0.34 0.34 0.34 0.04 -0.11 40 32 254 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.07 40 0 178 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 208 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 252 0
30DEC26 100.00 C 0.25 0.25 0.25 0.01 -0.03 41 7 340 -7
30DEC26 102.50 C 0.20 0.20 0.19 0.01 -0.02 42 22 116 -9
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 148 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 93 0
30DEC26 110.00 C 0.14 0.14 0.14 0.01 0.00 47 10 154 0
30DEC26 112.50 C 0.11 0.11 0.11 0.01 0.00 48 10 23 -2
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30DEC26 120.00 C 0.11 0.11 0.11 0.01 0.00 52 8 218 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 57 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 127 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 330 0
30DEC26 132.50 C 0.05 0.05 0.05 0.01 0.00 59 5 45 +5
30DEC26 135.00 C 0.04 0.04 0.04 0.01 0.00 60 20 80 +20
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 97 0
30DEC26 145.00 C 0.03 0.03 0.03 0.01 0.00 64 40 44 +40
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
28JAN27 24.00 C 0.00 0.00 0.00 33.38 -3.72 92 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 32.40 -3.67 89 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 31.41 -3.67 85 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 30.41 -3.75 81 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 29.42 -3.67 78 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 28.44 -3.66 75 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 27.45 -3.67 71 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 26.47 -3.66 69 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 25.49 -3.65 66 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 24.51 -3.65 63 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 23.54 -3.64 61 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 22.56 -3.65 59 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 21.58 -3.65 56 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 20.62 -3.64 54 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 19.65 -3.63 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 18.68 -3.63 50 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 17.72 -3.62 48 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 16.77 -3.61 46 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 15.83 -3.59 45 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 14.91 -3.56 43 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 13.99 -3.54 42 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 13.11 -3.49 41 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 12.25 -3.44 40 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 11.34 -3.46 39 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 10.58 -3.35 39 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 9.84 -3.25 39 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 9.13 -3.13 39 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 7.50 -3.17 39 0 0 0
28JAN27 55.00 C 6.10 6.32 6.04 5.97 -3.00 38 84 83 +83
28JAN27 57.50 C 6.38 6.38 4.92 4.92 -2.40 39 636 695 +635
28JAN27 60.00 C 4.48 4.49 4.44 3.94 -2.14 40 100 154 +100
28JAN27 62.50 C 4.55 4.58 3.56 3.07 -1.89 39 27 150 0
28JAN27 65.00 C 3.78 3.78 2.68 2.37 -1.74 39 37 39 +31
28JAN27 67.50 C 0.00 0.00 0.00 1.80 -1.48 39 0 6 0
28JAN27 70.00 C 2.50 2.52 1.94 1.36 -1.22 39 40 6 -10
28JAN27 72.50 C 0.00 0.00 0.00 1.02 -1.00 39 0 0 0
28JAN27 75.00 C 1.65 1.65 1.65 0.76 -0.81 39 3 11 +3
28JAN27 77.50 C 1.36 1.36 1.20 0.56 -0.65 39 2 15 +1
28JAN27 80.00 C 1.38 1.38 1.38 0.41 -0.52 39 20 42 +20
28JAN27 82.50 C 0.00 0.00 0.00 0.30 -0.40 39 0 22 0
28JAN27 85.00 C 0.80 0.80 0.80 0.21 -0.32 39 15 21 +15
28JAN27 87.50 C 0.00 0.00 0.00 0.15 -0.25 39 0 2 0
28JAN27 90.00 C 0.65 0.65 0.58 0.11 -0.19 39 3 11 +1
28JAN27 92.50 C 0.00 0.00 0.00 0.08 -0.14 39 0 6 0
28JAN27 95.00 C 0.00 0.00 0.00 0.06 -0.11 39 0 6 0
28JAN27 97.50 C 0.00 0.00 0.00 0.04 -0.08 39 0 8 0
28JAN27 100.00 C 0.00 0.00 0.00 0.03 -0.06 39 0 2 0
28JAN27 102.50 C 0.00 0.00 0.00 0.02 -0.05 39 0 23 0
28JAN27 105.00 C 0.29 0.29 0.29 0.01 -0.04 38 20 20 +20
28JAN27 107.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 33.48 -3.85 73 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 32.55 -3.78 73 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 31.52 -3.84 68 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 30.54 -3.85 65 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 29.66 -3.75 66 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 28.67 -3.76 63 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 27.70 -3.76 61 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 26.68 -3.82 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.77 -3.76 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.81 -3.75 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 23.80 -3.80 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 22.90 -3.74 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.95 -3.73 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 21.00 -3.73 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 20.02 -3.76 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 19.09 -3.66 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.19 -3.71 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.36 -3.62 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.48 -3.50 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.58 -3.50 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.79 -3.60 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.98 -3.43 41 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 13.20 -3.40 40 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 12.45 -3.31 40 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 11.73 -3.32 40 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 10.99 -3.12 39 0 28 0
30MAR27 50.00 C 0.00 0.00 0.00 10.27 -3.11 39 0 364 0
30MAR27 52.50 C 0.00 0.00 0.00 8.82 -2.86 39 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 7.45 -2.94 39 0 750 0
30MAR27 57.50 C 6.71 7.00 6.71 6.35 -2.50 40 3 667 +3
30MAR27 60.00 C 0.00 0.00 0.00 5.41 -2.25 40 0 74 0
30MAR27 62.50 C 0.00 0.00 0.00 4.50 -2.14 40 0 399 0
30MAR27 65.00 C 4.22 4.22 4.08 3.72 -2.03 40 21 56 +21
30MAR27 67.50 C 0.00 0.00 0.00 3.05 -1.81 40 0 34 0
30MAR27 70.00 C 4.02 4.02 3.12 2.50 -1.59 40 6 1,091 +2
30MAR27 72.50 C 0.00 0.00 0.00 2.04 -1.39 40 0 1,049 0
30MAR27 75.00 C 2.72 2.73 2.72 1.65 -1.21 40 20 1,246 0
30MAR27 77.50 C 2.90 2.90 2.09 1.34 -1.04 40 5 727 0
30MAR27 80.00 C 2.40 2.40 1.80 1.08 -0.90 40 4 154 -1
30MAR27 82.50 C 0.00 0.00 0.00 0.87 -0.77 40 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 0.69 -0.66 40 0 373 0
30MAR27 87.50 C 0.00 0.00 0.00 0.56 -0.55 40 0 177 0
30MAR27 90.00 C 1.20 1.20 1.20 0.44 -0.47 40 5 187 0
30MAR27 92.50 C 0.00 0.00 0.00 0.35 -0.40 40 0 116 0
30MAR27 95.00 C 1.08 1.08 0.91 0.28 -0.33 40 18 42 +12
30MAR27 97.50 C 0.00 0.00 0.00 0.22 -0.28 40 0 27 0
30MAR27 100.00 C 0.00 0.00 0.00 0.18 -0.23 40 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.14 -0.20 40 0 60 0
30MAR27 105.00 C 0.65 0.65 0.65 0.11 -0.16 40 1 98 0
30MAR27 107.50 C 0.00 0.00 0.00 0.09 -0.13 40 0 29 0
30MAR27 110.00 C 0.00 0.00 0.00 0.07 -0.11 40 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.06 -0.09 40 0 108 0
30MAR27 115.00 C 0.00 0.00 0.00 0.05 -0.07 40 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.04 -0.06 40 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.02 -0.05 39 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 -0.04 38 0 29 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30MAR27 140.00 C 0.27 0.27 0.27 0.01 0.00 42 1 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
30MAR27 150.00 C 0.19 0.19 0.17 0.01 0.00 45 15 140 +15
29JUN27 24.00 C 0.00 0.00 0.00 33.83 -3.83 65 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 32.94 -3.76 65 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 31.93 -3.82 61 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 31.06 -3.70 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 30.08 -3.74 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 29.16 -3.73 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 28.14 -3.77 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 27.18 -3.81 52 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 26.32 -3.70 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 25.34 -3.77 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 24.41 -3.74 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 23.51 -3.71 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 22.59 -3.74 46 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 21.77 -3.57 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.84 -3.68 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 20.00 -3.55 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 19.16 -3.51 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 18.34 -3.47 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 17.54 -3.43 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.84 -3.31 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.09 -3.25 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.35 -3.22 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 14.57 -3.22 41 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.96 -3.09 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.31 -3.04 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.64 -3.03 41 0 20 0
29JUN27 50.00 C 14.00 14.00 14.00 11.99 -2.97 41 1 48 0
29JUN27 52.50 C 0.00 0.00 0.00 10.49 -2.96 40 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 9.21 -2.75 40 0 3 0
29JUN27 57.50 C 0.00 0.00 0.00 8.21 -2.59 41 0 11 0
29JUN27 60.00 C 0.00 0.00 0.00 7.25 -2.62 41 0 53 0
29JUN27 62.50 C 0.00 0.00 0.00 6.31 -2.27 41 0 381 0
29JUN27 65.00 C 6.17 6.17 6.17 5.48 -2.23 41 15 64 0
29JUN27 67.50 C 5.75 5.75 5.75 4.75 -2.06 41 1 53 0
29JUN27 70.00 C 4.90 4.90 4.90 4.10 -1.89 41 2 677 +2
29JUN27 72.50 C 0.00 0.00 0.00 3.54 -1.72 41 0 34 0
29JUN27 75.00 C 4.10 4.10 4.10 3.05 -1.56 41 1 82 0
29JUN27 77.50 C 0.00 0.00 0.00 2.63 -1.41 41 0 15 0
29JUN27 80.00 C 3.78 3.78 3.11 2.26 -1.27 41 9 134 +1
29JUN27 82.50 C 0.00 0.00 0.00 1.94 -1.14 41 0 29 0
29JUN27 85.00 C 3.09 3.09 3.09 1.66 -1.03 40 12 152 0
29JUN27 87.50 C 0.00 0.00 0.00 1.38 -0.97 40 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 1.18 -0.87 40 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 1.01 -0.72 40 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 0.87 -0.63 40 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 0.74 -0.57 40 0 21 0
29JUN27 100.00 C 1.95 1.95 1.75 0.63 -0.51 40 9 297 +7
29JUN27 102.50 C 0.00 0.00 0.00 0.54 -0.45 40 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.46 -0.40 40 1 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.40 -0.35 40 0 4 0
29JUN27 110.00 C 1.15 1.15 1.15 0.34 -0.31 40 4 313 +4
29JUN27 112.50 C 0.00 0.00 0.00 0.29 -0.27 40 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.25 -0.24 40 1 8 +1
29JUN27 117.50 C 0.00 0.00 0.00 0.21 -0.22 40 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.18 -0.19 40 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.16 -0.16 40 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.13 -0.15 40 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.11 -0.13 40 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.10 -0.11 40 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.09 -0.09 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.08 -0.08 41 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.07 -0.07 41 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 0.05 -0.06 41 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.04 -0.06 40 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.03 -0.06 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.02 -0.05 39 0 22 0
29SEP27 24.00 C 0.00 0.00 0.00 34.31 -3.67 63 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 33.38 -3.68 61 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 32.44 -3.66 59 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 31.52 -3.65 58 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 30.59 -3.65 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 29.67 -3.64 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 28.76 -3.63 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 27.85 -3.62 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 26.96 -3.60 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 26.07 -3.59 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 25.20 -3.56 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 24.30 -3.58 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 23.49 -3.51 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 22.65 -3.49 46 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 21.84 -3.45 46 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 21.04 -3.42 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 20.26 -3.38 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 19.50 -3.34 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 18.76 -3.29 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 18.04 -3.25 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 17.34 -3.20 43 0 0 0
29SEP27 45.00 C 16.70 16.70 16.70 16.62 -3.26 43 1 5 +1
29SEP27 46.00 C 0.00 0.00 0.00 16.01 -3.14 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 15.37 -3.09 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.76 -3.00 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 14.17 -2.97 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 13.59 -2.92 42 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 12.29 -2.73 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 11.09 -2.61 42 0 20 0
29SEP27 57.50 C 0.00 0.00 0.00 9.86 -2.59 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 8.90 -2.58 42 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 7.96 -2.43 42 0 1 0
29SEP27 65.00 C 7.40 7.40 7.40 7.11 -2.43 42 1 4 +1
29SEP27 67.50 C 0.00 0.00 0.00 6.34 -2.32 42 0 76 0
29SEP27 70.00 C 7.73 7.73 7.73 5.65 -2.17 42 11 27 +11
29SEP27 72.50 C 0.00 0.00 0.00 5.03 -2.03 42 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 4.48 -1.89 41 0 2 0
29SEP27 77.50 C 0.00 0.00 0.00 3.99 -1.75 41 0 15 0
29SEP27 80.00 C 5.00 5.00 5.00 3.55 -1.62 41 1 15 0
29SEP27 82.50 C 0.00 0.00 0.00 3.15 -1.51 41 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.80 -1.39 41 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 2.49 -1.29 41 0 0 0
29SEP27 90.00 C 3.30 3.30 3.30 2.21 -1.19 41 2 7 0
29SEP27 92.50 C 0.00 0.00 0.00 1.96 -1.01 41 0 8 0
29SEP27 95.00 C 0.00 0.00 0.00 1.74 -0.93 41 0 4 0
29SEP27 97.50 C 0.00 0.00 0.00 1.55 -0.85 41 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 1.38 -0.78 41 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 1.22 -0.73 41 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 1.09 -0.66 41 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 0.97 -0.61 41 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 0.86 -0.56 41 0 9 0
29SEP27 112.50 C 0.00 0.00 0.00 0.76 -0.52 41 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 0.66 -0.49 41 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.59 -0.45 41 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 0.52 -0.41 41 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.47 -0.37 41 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.41 -0.35 41 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.37 -0.31 41 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.33 -0.29 41 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.29 -0.27 41 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.27 -0.23 41 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.23 -0.22 41 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.21 -0.20 41 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.19 -0.18 41 0 0 0
29SEP27 145.00 C 1.16 1.16 1.00 0.17 -0.16 41 10 16 -3
TOTAL CALL 6,943 43,658 +3,242
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 61 0 69 0
09OCT26 54.00 P 0.03 0.04 0.02 0.02 +0.01 52 82 141 +72
09OCT26 55.00 P 0.03 0.11 0.03 0.07 +0.06 48 139 205 +105
09OCT26 56.00 P 0.12 0.31 0.12 0.26 +0.25 48 170 88 +53
09OCT26 57.00 P 0.04 0.70 0.04 0.70 +0.69 50 218 108 -7
09OCT26 58.00 P 0.10 1.07 0.10 1.40 +1.36 52 234 108 -53
09OCT26 59.00 P 0.40 2.00 0.35 2.27 +2.14 55 167 174 +14
09OCT26 60.00 P 0.48 2.66 0.31 3.23 +2.89 61 178 312 +17
09OCT26 61.00 P 0.92 3.65 0.80 4.33 +3.57 102 46 262 +24
09OCT26 62.00 P 4.62 4.98 4.60 5.26 +3.84 101 59 57 -49
09OCT26 63.00 P 5.65 6.05 5.24 6.25 +3.98 111 83 3 -80
09OCT26 64.00 P 3.79 3.79 3.79 7.25 +4.12 125 1 12 -2
09OCT26 65.00 P 0.00 0.00 0.00 8.25 +4.07 138 0 0 -5
09OCT26 66.00 P 0.00 0.00 0.00 9.25 +4.12 151 0 0 -3
09OCT26 67.00 P 0.00 0.00 0.00 10.25 +4.09 163 0 2 0
09OCT26 68.00 P 0.00 0.00 0.00 11.25 +3.97 175 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 12.25 +4.08 187 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 13.25 +4.08 199 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 14.25 +4.08 210 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 15.25 +4.08 220 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 16.25 +4.08 231 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 17.25 +4.08 241 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 18.25 +4.08 251 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 19.25 +4.08 261 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 20.25 +4.08 271 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 21.25 +4.08 281 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 22.25 +4.11 291 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 23.25 +4.11 300 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 24.25 +4.11 310 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 25.25 +4.11 319 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 26.25 +4.11 328 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
16OCT26 51.00 P 0.06 0.06 0.06 0.04 +0.03 39 1 1 +1
16OCT26 52.00 P 0.08 0.08 0.07 0.09 +0.08 39 18 26 +18
16OCT26 53.00 P 0.08 0.16 0.08 0.18 +0.16 39 7 10 +5
16OCT26 54.00 P 0.13 0.24 0.13 0.33 +0.30 39 7 17 +4
16OCT26 55.00 P 0.30 0.46 0.30 0.57 +0.52 38 18 19 +17
16OCT26 56.00 P 0.20 0.78 0.20 0.91 +0.79 38 77 40 +21
16OCT26 57.00 P 0.25 1.34 0.25 1.37 +1.15 38 111 39 +20
16OCT26 58.00 P 0.39 1.72 0.39 2.02 +1.63 40 94 54 +30
16OCT26 59.00 P 0.86 2.53 0.83 2.75 +2.11 41 341 253 +210
16OCT26 60.00 P 1.19 3.25 1.19 3.60 +2.62 44 121 172 +72
16OCT26 61.00 P 3.96 3.96 3.96 4.49 +3.01 46 1 17 +1
16OCT26 62.00 P 4.01 4.37 4.01 5.28 +3.19 39 2 5 0
16OCT26 63.00 P 2.95 5.35 2.95 6.25 +3.44 42 2 0 0
16OCT26 64.00 P 0.00 0.00 0.00 7.25 +3.66 47 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 8.25 +3.79 51 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 9.25 +3.88 56 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 10.25 +4.09 61 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 11.25 +3.97 65 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 12.25 +4.08 69 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 13.25 +4.08 74 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 14.25 +4.08 78 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 15.25 +4.08 82 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 16.25 +3.95 86 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 17.25 +3.96 90 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 18.25 +3.96 94 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 19.25 +3.95 97 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 20.25 +3.95 101 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 21.25 +3.95 104 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 22.25 +3.95 108 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 23.25 +3.95 111 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 24.25 +3.95 115 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 25.25 +3.95 118 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
29OCT26 45.00 P 0.01 0.01 0.01 0.01 0.00 39 1 38 +1
29OCT26 46.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 96 0
29OCT26 47.00 P 0.03 0.04 0.03 0.03 +0.02 37 15 34 +5
29OCT26 48.00 P 0.05 0.06 0.05 0.05 +0.04 37 9 102 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 +0.07 37 0 114 0
29OCT26 50.00 P 0.06 0.15 0.06 0.15 +0.12 36 79 361 +27
29OCT26 52.50 P 0.23 0.44 0.23 0.46 +0.37 36 45 322 +24
29OCT26 55.00 P 0.42 1.17 0.42 1.17 +0.86 36 152 1,338 +106
29OCT26 57.50 P 0.79 2.30 0.79 2.28 +1.49 35 236 780 +159
29OCT26 60.00 P 1.94 4.20 1.72 4.09 +2.40 39 138 1,326 -31
29OCT26 62.50 P 4.95 6.25 4.95 6.18 +3.05 42 33 873 -30
29OCT26 65.00 P 6.90 8.30 6.90 8.53 +3.59 47 15 813 -11
29OCT26 67.50 P 9.53 10.10 9.53 10.71 +3.62 37 4 1,290 +2
29OCT26 70.00 P 13.00 13.00 13.00 13.27 +3.83 50 1 418 0
29OCT26 72.50 P 15.36 15.36 15.36 15.70 +3.74 0 1 142 0
29OCT26 75.00 P 16.50 17.65 16.50 18.71 +4.42 87 3 195 0
29OCT26 77.50 P 19.60 19.60 19.60 20.70 +3.99 0 1 115 -58
29OCT26 80.00 P 0.00 0.00 0.00 23.25 +3.80 73 0 58 0
29OCT26 82.50 P 0.00 0.00 0.00 25.70 +3.84 0 0 0 -138
29OCT26 85.00 P 25.47 27.88 25.23 28.20 +3.80 0 211 17 -28
29OCT26 87.50 P 0.00 0.00 0.00 30.70 +3.80 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.20 +3.80 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 35.70 +3.80 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.20 +3.80 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 40.70 +3.80 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.20 +3.80 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 45.70 +3.81 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.20 +4.00 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 50.70 +3.81 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.20 +3.81 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 55.70 +4.08 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 58.20 +3.89 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 60.70 +4.00 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 63.20 +3.81 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 65.70 +4.00 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 68.20 +4.00 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 70.70 +3.81 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 73.20 +3.81 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 75.70 +3.81 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 78.20 +3.81 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 80.70 +3.81 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 83.20 +3.81 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 85.70 +3.82 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 88.20 +3.81 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 90.70 +3.81 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 93.20 +3.81 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 27.00 P 0.02 0.02 0.02 0.01 0.00 74 45 0 -45
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
27NOV26 40.00 P 0.04 0.05 0.04 0.02 +0.01 40 4 28 +3
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 39 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 14 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 +0.05 40 0 31 0
27NOV26 44.00 P 0.00 0.00 0.00 0.11 +0.07 39 0 2 0
27NOV26 45.00 P 0.12 0.12 0.12 0.15 +0.09 38 4 12 +4
27NOV26 46.00 P 0.00 0.00 0.00 0.22 +0.13 38 0 1 0
27NOV26 47.00 P 0.23 0.23 0.23 0.32 +0.19 39 41 76 +41
27NOV26 48.00 P 0.25 0.30 0.25 0.43 +0.25 39 12 135 +12
27NOV26 49.00 P 0.38 0.48 0.38 0.57 +0.32 39 13 220 +2
27NOV26 50.00 P 0.51 0.60 0.51 0.76 +0.42 39 64 248 +3
27NOV26 52.50 P 0.68 1.30 0.68 1.38 +0.72 38 269 401 +137
27NOV26 55.00 P 1.35 2.17 1.35 2.30 +1.10 39 128 1,364 +46
27NOV26 57.50 P 2.39 3.51 2.31 3.54 +1.58 39 153 415 +87
27NOV26 60.00 P 3.41 5.30 3.41 5.24 +2.14 41 56 1,036 +44
27NOV26 62.50 P 0.00 0.00 0.00 7.09 +2.54 42 0 720 0
27NOV26 65.00 P 8.80 8.80 8.65 9.15 +2.96 43 6 553 +4
27NOV26 67.50 P 10.53 10.53 10.53 11.39 +3.31 46 15 1,244 +15
27NOV26 70.00 P 0.00 0.00 0.00 13.76 +3.61 49 0 176 0
27NOV26 72.50 P 0.00 0.00 0.00 15.83 +3.45 43 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 18.71 +3.97 59 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 20.70 +3.53 0 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 23.25 +3.66 51 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 25.70 +3.74 0 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 28.20 +3.80 0 0 2 -13
27NOV26 87.50 P 0.00 0.00 0.00 30.70 +3.80 0 0 0 -30
27NOV26 90.00 P 0.00 0.00 0.00 33.20 +3.80 0 0 0 -15
27NOV26 92.50 P 0.00 0.00 0.00 35.70 +3.80 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 38.20 +3.80 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 40.70 +3.80 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 43.20 +3.80 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 45.70 +3.81 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 48.20 +3.85 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 50.70 +3.81 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 53.20 +3.81 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 55.70 +3.88 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 58.20 +3.88 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 60.70 +3.86 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 63.20 +3.81 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 65.70 +3.86 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 68.20 +3.86 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 70.70 +3.81 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 73.20 +3.81 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 75.70 +3.81 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 78.20 +3.81 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 80.70 +3.81 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 83.20 +3.81 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 85.70 +3.81 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 88.20 +3.81 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 90.70 +3.81 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 93.20 +3.81 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 25.00 P 0.01 0.01 0.01 0.01 0.00 63 40 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 30.00 P 0.03 0.03 0.03 0.01 0.00 50 50 6 -45
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 52 0
30DEC26 37.00 P 0.05 0.06 0.05 0.03 +0.02 39 6 53 +6
30DEC26 38.00 P 0.02 0.02 0.02 0.05 +0.03 40 1 15 +1
30DEC26 39.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.05 39 0 63 0
30DEC26 41.00 P 0.13 0.13 0.13 0.13 +0.05 39 15 74 +15
30DEC26 42.00 P 0.00 0.00 0.00 0.17 +0.06 38 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 +0.11 38 0 123 0
30DEC26 44.00 P 0.25 0.25 0.25 0.32 +0.14 38 20 64 +20
30DEC26 45.00 P 0.29 0.30 0.29 0.42 +0.18 38 40 249 +40
30DEC26 46.00 P 0.00 0.00 0.00 0.55 +0.23 38 0 144 0
30DEC26 47.00 P 0.50 0.57 0.50 0.69 +0.28 38 15 105 +12
30DEC26 48.00 P 0.65 0.65 0.65 0.88 +0.36 38 1 198 +1
30DEC26 49.00 P 0.00 0.00 0.00 1.07 +0.41 38 1 400 +1
30DEC26 50.00 P 1.05 1.12 1.03 1.32 +0.52 38 41 993 0
30DEC26 52.50 P 1.46 1.83 1.46 2.07 +0.76 38 64 547 +2
30DEC26 55.00 P 2.40 2.88 2.40 3.07 +1.06 38 89 750 -21
30DEC26 57.50 P 3.68 4.32 3.68 4.34 +1.45 38 260 1,102 -11
30DEC26 60.00 P 5.20 5.85 5.20 6.05 +2.06 40 2 1,254 -1
30DEC26 62.50 P 7.40 7.40 7.35 7.82 +2.39 41 2 835 +1
30DEC26 65.00 P 7.78 9.55 7.78 9.76 +2.63 42 3 2,660 +3
30DEC26 67.50 P 9.58 9.58 9.58 11.84 +2.86 43 6 397 -6
30DEC26 70.00 P 12.88 13.00 12.88 13.95 +3.24 43 2 2,093 +2
30DEC26 72.50 P 0.00 0.00 0.00 16.19 +3.49 43 0 1,069 0
30DEC26 75.00 P 17.15 17.15 17.15 18.87 +3.65 50 2 335 +2
30DEC26 77.50 P 0.00 0.00 0.00 20.94 +3.42 46 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 23.32 +3.47 45 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 25.75 +3.54 46 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 28.20 +3.62 0 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 30.70 +3.65 0 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 33.20 +3.75 0 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 35.70 +3.80 0 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 38.20 +3.80 0 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 40.70 +3.80 0 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 43.20 +3.80 0 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 45.70 +3.81 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.20 +3.85 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 50.70 +3.81 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.20 +3.81 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 55.70 +3.88 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 58.20 +3.88 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 60.70 +3.86 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 63.20 +3.81 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 65.70 +3.86 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 68.20 +3.86 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 70.70 +3.81 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 73.20 +3.81 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 75.70 +3.81 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 78.20 +3.81 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 80.70 +3.81 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 83.20 +3.81 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 85.70 +3.81 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 88.20 +3.81 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 90.70 +3.81 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 93.20 +3.81 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 33.00 P 0.04 0.04 0.04 0.01 0.00 37 4 4 +4
28JAN27 34.00 P 0.05 0.05 0.05 0.02 +0.01 38 15 15 +15
28JAN27 35.00 P 0.06 0.06 0.06 0.04 +0.02 39 1 41 +1
28JAN27 36.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.08 +0.04 39 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.12 +0.06 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.15 +0.07 39 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.20 +0.08 39 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.27 +0.13 39 0 0 0
28JAN27 42.00 P 0.27 0.27 0.27 0.34 +0.15 38 20 20 +20
28JAN27 43.00 P 0.00 0.00 0.00 0.45 +0.20 38 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.56 +0.24 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.70 +0.29 38 1 4 +1
28JAN27 46.00 P 0.62 0.62 0.62 0.86 +0.35 38 21 41 +21
28JAN27 47.00 P 0.58 0.79 0.55 1.06 +0.43 38 99 99 +79
28JAN27 48.00 P 0.68 0.92 0.68 1.27 +0.49 38 45 114 +24
28JAN27 49.00 P 1.00 1.20 1.00 1.52 +0.58 38 51 51 +47
28JAN27 50.00 P 1.16 1.48 1.16 1.79 +0.66 38 42 40 +22
28JAN27 52.50 P 2.25 2.46 2.25 2.62 +0.91 38 17 15 +9
28JAN27 55.00 P 2.50 3.28 2.50 3.65 +1.18 38 230 269 +215
28JAN27 57.50 P 4.10 4.75 4.10 4.97 +1.57 38 278 427 +116
28JAN27 60.00 P 4.95 6.33 4.95 6.57 +2.00 39 17 422 +17
28JAN27 62.50 P 0.00 0.00 0.00 8.40 +2.38 41 0 10 0
28JAN27 65.00 P 9.63 9.66 9.63 10.27 +2.51 41 30 30 +22
28JAN27 67.50 P 10.10 10.10 10.10 12.25 +2.75 42 8 8 +8
28JAN27 70.00 P 12.45 12.45 12.45 14.32 +2.94 42 1 1 +1
28JAN27 72.50 P 0.00 0.00 0.00 16.50 +3.10 42 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 18.87 +3.32 44 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 21.04 +3.25 43 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 23.36 +3.26 42 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 25.75 +3.25 41 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 28.20 +3.32 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 30.70 +3.46 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 33.20 +3.59 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 35.70 +3.70 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 38.20 +3.77 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 40.70 +3.80 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 43.20 +3.80 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 45.70 +3.81 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 48.20 +3.85 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 50.70 +3.81 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 53.20 +3.81 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 55.70 +3.88 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 58.20 +3.86 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 60.70 +3.86 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 63.20 +3.81 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 65.70 +3.86 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 68.20 +3.86 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 70.70 +3.81 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 73.20 +3.81 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 75.70 +3.81 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 78.20 +3.81 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 80.70 +3.81 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 +0.05 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.17 +0.06 40 0 84 0
30MAR27 36.00 P 0.22 0.22 0.22 0.22 +0.08 40 12 18 +12
30MAR27 37.00 P 0.00 0.00 0.00 0.27 +0.08 39 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.35 +0.12 39 0 32 0
30MAR27 39.00 P 0.00 0.00 0.00 0.43 +0.15 39 0 1 0
30MAR27 40.00 P 0.36 0.45 0.36 0.54 +0.18 39 15 45 +12
30MAR27 41.00 P 0.00 0.00 0.00 0.65 +0.21 39 0 49 0
30MAR27 42.00 P 0.00 0.00 0.00 0.80 +0.26 39 0 55 0
30MAR27 43.00 P 0.79 0.79 0.79 0.95 +0.30 39 20 88 +20
30MAR27 44.00 P 0.00 0.00 0.00 1.14 +0.35 39 0 16 0
30MAR27 45.00 P 0.95 1.14 0.95 1.34 +0.40 39 8 125 0
30MAR27 46.00 P 1.21 1.29 1.21 1.57 +0.48 39 21 66 +20
30MAR27 47.00 P 1.56 1.56 1.56 1.82 +0.53 39 1 92 +1
30MAR27 48.00 P 1.76 1.76 1.69 2.08 +0.59 39 6 96 +1
30MAR27 49.00 P 1.79 2.07 1.79 2.40 +0.68 39 30 180 +24
30MAR27 50.00 P 2.01 2.50 2.01 2.73 +0.75 39 58 1,816 +52
30MAR27 52.50 P 3.38 3.38 3.38 3.66 +0.95 39 2 488 +2
30MAR27 55.00 P 3.61 4.75 3.61 4.76 +1.18 38 21 1,850 +4
30MAR27 57.50 P 0.00 0.00 0.00 6.14 +1.56 39 0 1,928 0
30MAR27 60.00 P 6.23 6.23 6.23 7.69 +1.91 40 12 1,601 0
30MAR27 62.50 P 0.00 0.00 0.00 9.36 +2.11 40 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 11.30 +2.39 41 0 237 0
30MAR27 67.50 P 12.56 12.56 12.56 13.24 +2.59 42 15 116 -15
30MAR27 70.00 P 12.96 14.50 12.96 15.26 +2.72 43 30 128 +30
30MAR27 72.50 P 14.96 14.96 14.96 17.36 +2.90 43 15 565 -8
30MAR27 75.00 P 19.35 19.69 19.35 19.62 +3.12 45 26 1,476 -16
30MAR27 77.50 P 0.00 0.00 0.00 21.46 +2.85 41 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 23.90 +3.11 44 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 26.19 +3.13 44 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 28.53 +3.15 44 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 30.88 +3.11 43 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 33.25 +3.24 42 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 35.70 +3.28 0 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 38.20 +3.50 0 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 40.70 +3.57 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.20 +3.66 0 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 45.70 +3.73 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 48.20 +3.78 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.70 +3.81 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.20 +3.81 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 55.70 +3.88 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 58.20 +3.86 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 60.70 +3.86 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 63.20 +3.81 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 65.70 +3.86 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 68.20 +3.86 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 70.70 +3.81 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 73.20 +3.81 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 75.70 +3.81 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 78.20 +3.81 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 80.70 +3.81 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 83.20 +3.81 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 85.70 +3.81 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 88.20 +3.81 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 90.70 +3.81 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 93.20 +3.81 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.12 +0.04 41 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.20 +0.06 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.25 +0.07 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.32 +0.09 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.38 +0.09 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.46 +0.11 40 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.57 +0.16 40 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 0.68 +0.19 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 0.81 +0.21 40 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.96 +0.25 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.15 +0.32 40 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.35 +0.36 40 0 7 0
29JUN27 42.00 P 0.00 0.00 0.00 1.51 +0.37 40 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.72 +0.37 40 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 1.98 +0.47 40 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.24 +0.52 40 0 19 0
29JUN27 46.00 P 2.13 2.13 2.13 2.51 +0.57 39 1 1 +1
29JUN27 47.00 P 2.30 2.44 2.30 2.83 +0.63 39 2 2 +2
29JUN27 48.00 P 0.00 0.00 0.00 3.17 +0.70 39 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 3.50 +0.76 39 0 25 0
29JUN27 50.00 P 3.43 3.68 3.43 3.88 +0.82 39 3 554 +2
29JUN27 52.50 P 0.00 0.00 0.00 4.90 +1.01 39 0 1,107 0
29JUN27 55.00 P 5.13 5.87 5.13 6.07 +1.18 39 20 867 +3
29JUN27 57.50 P 6.85 7.23 6.85 7.43 +1.45 39 16 788 +1
29JUN27 60.00 P 0.00 0.00 0.00 9.01 +1.80 40 0 727 0
29JUN27 62.50 P 0.00 0.00 0.00 10.71 +2.00 41 0 302 0
29JUN27 65.00 P 0.00 0.00 0.00 12.52 +2.18 41 0 155 0
29JUN27 67.50 P 0.00 0.00 0.00 14.30 +2.23 41 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 16.08 +2.22 41 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 18.28 +2.46 42 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 20.28 +2.56 42 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 22.52 +2.77 43 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 24.57 +2.75 43 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 26.94 +2.97 44 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 29.19 +3.01 44 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 31.45 +3.01 44 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.74 +2.98 44 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 36.08 +2.97 44 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.43 +3.01 44 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.87 +3.16 45 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 43.27 +3.22 44 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 45.70 +3.30 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.20 +3.43 0 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 50.70 +3.55 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 53.20 +3.63 0 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 55.70 +3.70 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 58.20 +3.78 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 60.70 +3.81 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 63.20 +3.81 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 65.70 +3.86 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 68.20 +3.86 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 70.70 +3.81 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 73.20 +3.81 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 75.70 +3.81 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 78.20 +3.81 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 80.70 +3.81 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 83.20 +3.81 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 85.70 +3.81 0 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 88.20 +3.81 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 90.70 +3.81 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 93.20 +3.81 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.18 +0.04 41 0 0 0
29SEP27 28.00 P 0.25 0.25 0.25 0.23 +0.05 41 1 11 +1
29SEP27 29.00 P 0.00 0.00 0.00 0.29 +0.06 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.36 +0.07 41 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.44 +0.09 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.52 +0.11 41 0 1 0
29SEP27 33.00 P 0.61 0.61 0.61 0.61 +0.12 41 20 20 +20
29SEP27 34.00 P 0.70 0.70 0.70 0.72 +0.14 40 20 36 +20
29SEP27 35.00 P 0.76 0.76 0.76 0.85 +0.16 41 1 15 +1
29SEP27 36.00 P 0.00 0.00 0.00 1.01 +0.20 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.16 +0.23 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.34 +0.25 41 0 10 0
29SEP27 39.00 P 1.26 1.26 1.26 1.54 +0.29 40 1 1 +1
29SEP27 40.00 P 0.00 0.00 0.00 1.75 +0.34 40 0 17 0
29SEP27 41.00 P 1.68 1.68 1.68 2.03 +0.41 41 2 18 +2
29SEP27 42.00 P 0.00 0.00 0.00 2.31 +0.47 41 0 40 0
29SEP27 43.00 P 2.09 2.09 2.09 2.51 +0.46 40 1 27 +1
29SEP27 44.00 P 0.00 0.00 0.00 2.78 +0.49 40 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.09 +0.53 40 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 3.43 +0.59 40 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 3.77 +0.66 40 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 4.11 +0.68 40 0 3 0
29SEP27 49.00 P 0.00 0.00 0.00 4.51 +0.73 40 0 0 0
29SEP27 50.00 P 4.30 4.51 4.30 4.92 +0.80 40 2 28 +2
29SEP27 52.50 P 0.00 0.00 0.00 5.98 +0.93 40 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 7.20 +1.10 40 0 39 0
29SEP27 57.50 P 7.66 8.20 7.66 8.50 +1.24 40 30 46 +10
29SEP27 60.00 P 0.00 0.00 0.00 10.06 +1.52 40 0 50 0
29SEP27 62.50 P 0.00 0.00 0.00 11.88 +1.82 41 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 13.61 +1.92 42 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 15.36 +1.95 42 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 17.27 +2.05 42 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 19.18 +2.12 42 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.29 +2.34 43 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 23.38 +2.46 44 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 25.51 +2.57 44 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.67 +2.66 44 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 29.87 +2.76 45 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 32.10 +2.79 45 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 34.36 +2.83 45 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 36.63 +2.85 45 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 38.94 +2.84 45 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 41.25 +2.89 45 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 43.60 +2.95 45 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 45.95 +3.00 45 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 48.33 +3.06 44 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 50.74 +3.14 44 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 53.20 +3.26 0 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 55.70 +3.39 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 58.20 +3.47 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 60.70 +3.57 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 63.20 +3.64 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 65.70 +3.70 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 68.20 +3.76 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 70.70 +3.81 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 73.20 +3.81 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 75.70 +3.81 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 78.20 +3.81 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 80.70 +3.81 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 83.20 +3.81 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 85.70 +3.81 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 88.20 +3.81 0 0 0 0
TOTAL PUT 5,883 55,717 +1,658
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$ 60.050
09OCT26 46.00 C 0.00 0.00 0.00 14.48 -4.58 377 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 13.96 -4.60 361 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 13.45 -4.61 347 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 12.93 -4.63 331 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 12.42 -4.64 317 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 11.90 -4.66 301 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 11.39 -4.67 288 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 10.87 -4.69 272 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 10.36 -4.70 259 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 9.33 -4.73 231 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 8.05 -5.01 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 7.05 -5.01 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 6.05 -5.01 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 5.06 -5.00 69 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 4.06 -5.00 56 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 3.09 -4.97 59 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 2.24 -4.82 68 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 1.42 -4.64 62 0 0 0
09OCT26 60.00 C 0.83 0.83 0.83 0.79 -4.28 60 15 15 +15
09OCT26 61.00 C 0.65 0.65 0.38 0.37 -3.71 59 111 46 +16
09OCT26 62.00 C 1.50 1.50 0.30 0.15 -2.98 59 55 45 +3
09OCT26 63.00 C 0.38 0.38 0.09 0.05 -2.27 59 42 70 -13
09OCT26 64.00 C 0.31 0.31 0.11 0.02 -1.52 62 15 79 +6
09OCT26 65.00 C 0.28 0.28 0.06 0.01 -0.87 67 18 453 -15
09OCT26 66.00 C 0.14 0.14 0.02 0.01 -0.49 78 27 84 +2
09OCT26 67.00 C 0.01 0.01 0.01 0.01 -0.23 89 50 61 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 -0.09 100 0 5 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 -0.03 110 0 6 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 120 0 10 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 14.48 -4.60 131 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 13.96 -4.62 125 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 13.48 -4.60 123 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 12.93 -4.64 114 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 12.45 -4.64 112 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 11.90 -4.69 104 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 11.39 -4.69 99 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 10.87 -4.71 94 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 10.39 -4.70 91 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 9.33 -4.76 79 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 8.35 -4.74 73 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 7.13 -4.96 44 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 6.18 -4.91 45 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 5.25 -4.85 44 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 4.38 -4.73 45 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 3.67 -4.45 49 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 2.92 -4.23 47 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 2.25 -3.95 46 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 1.68 -3.61 46 0 0 0
16OCT26 61.00 C 2.63 2.63 2.63 1.22 -3.20 45 15 15 +15
16OCT26 62.00 C 0.00 0.00 0.00 0.85 -2.76 45 0 15 0
16OCT26 63.00 C 1.46 1.46 0.89 0.59 -2.38 45 25 30 +15
16OCT26 64.00 C 1.60 1.60 0.57 0.39 -1.92 45 42 84 +26
16OCT26 65.00 C 0.73 0.74 0.42 0.25 -1.50 45 47 72 +45
16OCT26 66.00 C 0.50 0.50 0.50 0.16 -1.13 45 15 45 +15
16OCT26 67.00 C 0.28 0.28 0.28 0.10 -0.82 45 5 24 +5
16OCT26 68.00 C 0.12 0.12 0.12 0.06 -0.58 46 15 28 +15
16OCT26 69.00 C 0.00 0.00 0.00 0.04 -0.39 47 0 1 0
16OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.26 46 0 4 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 -0.17 45 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 -0.10 49 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 -0.06 52 0 30 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 17.60 -4.53 101 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.18 -4.96 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.14 -5.00 45 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.57 -4.57 83 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.55 -4.59 77 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.53 -4.61 70 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.52 -4.63 65 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.53 -4.56 60 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 7.89 -4.79 42 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 5.77 -4.48 42 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 4.02 -3.92 43 0 70 0
29OCT26 60.00 C 3.90 3.90 2.57 2.52 -3.32 42 4 151 +3
29OCT26 62.50 C 2.59 2.59 1.98 1.51 -2.52 42 17 249 +1
29OCT26 65.00 C 1.80 1.80 0.83 0.83 -1.86 42 64 230 +3
29OCT26 67.50 C 0.99 0.99 0.45 0.44 -1.14 43 80 166 -9
29OCT26 70.00 C 0.59 0.59 0.27 0.21 -0.67 42 168 637 -23
29OCT26 72.50 C 0.21 0.21 0.14 0.10 -0.38 43 59 773 +50
29OCT26 75.00 C 0.19 0.19 0.09 0.04 -0.19 42 33 339 +7
29OCT26 77.50 C 0.07 0.07 0.07 0.02 -0.09 44 3 202 -3
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 228 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 118 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 161 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 17.62 -4.60 62 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.81 -4.43 65 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.82 -4.45 62 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.69 -4.60 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.74 -4.59 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.81 -4.56 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.66 -4.75 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.12 -4.34 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.74 -4.40 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 6.90 -4.00 43 0 0 0
27NOV26 57.50 C 6.37 6.37 5.80 5.41 -3.47 44 54 70 +47
27NOV26 60.00 C 4.06 4.06 4.06 4.06 -2.90 44 6 142 0
27NOV26 62.50 C 3.58 3.58 2.97 2.98 -2.53 44 11 397 -11
27NOV26 65.00 C 2.98 2.98 2.11 2.14 -2.11 44 52 428 +26
27NOV26 67.50 C 2.18 2.18 1.51 1.49 -1.65 43 48 148 +33
27NOV26 70.00 C 1.09 1.09 1.09 1.01 -1.28 43 1 167 +1
27NOV26 72.50 C 1.22 1.22 1.14 0.68 -0.94 43 11 212 -10
27NOV26 75.00 C 0.70 0.70 0.56 0.44 -0.68 43 43 384 -11
27NOV26 77.50 C 0.50 0.50 0.40 0.28 -0.48 43 68 100 +6
27NOV26 80.00 C 0.37 0.37 0.30 0.18 -0.32 43 42 61 -29
27NOV26 82.50 C 0.27 0.27 0.22 0.11 -0.22 43 30 46 +2
27NOV26 85.00 C 0.00 0.00 0.00 0.07 -0.14 43 0 102 0
27NOV26 87.50 C 0.17 0.17 0.17 0.04 -0.09 43 1 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 -0.06 44 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 6 0
27NOV26 95.00 C 0.08 0.08 0.08 0.01 -0.02 44 1 95 0
30DEC26 42.00 C 0.00 0.00 0.00 19.07 -4.41 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.10 -4.41 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.07 -4.48 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.14 -4.46 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.23 -4.41 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.33 -4.38 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.45 -4.32 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 12.56 -4.29 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.73 -4.22 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 9.60 -4.16 43 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 7.90 -3.80 42 0 101 0
30DEC26 57.50 C 7.34 7.34 6.96 6.54 -3.24 44 45 99 +45
30DEC26 60.00 C 6.21 6.21 5.60 5.20 -2.96 43 180 403 +150
30DEC26 62.50 C 4.80 4.80 4.35 4.13 -2.67 43 16 125 -13
30DEC26 65.00 C 0.00 0.00 0.00 3.25 -2.13 43 0 751 0
30DEC26 67.50 C 3.21 3.21 2.51 2.51 -1.86 43 93 435 +8
30DEC26 70.00 C 2.36 2.36 2.20 1.91 -1.52 43 24 303 +5
30DEC26 72.50 C 1.51 1.51 1.51 1.44 -1.22 43 36 335 +36
30DEC26 75.00 C 1.87 1.91 1.34 1.07 -0.98 43 24 836 -6
30DEC26 77.50 C 1.28 1.28 1.07 0.79 -0.76 43 106 196 -31
30DEC26 80.00 C 0.88 0.88 0.87 0.58 -0.59 43 30 939 0
30DEC26 82.50 C 0.67 0.71 0.61 0.42 -0.45 43 151 212 +98
30DEC26 85.00 C 0.00 0.00 0.00 0.30 -0.34 43 0 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 -0.25 43 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 -0.18 43 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 -0.14 43 0 117 0
30DEC26 95.00 C 0.23 0.23 0.23 0.08 -0.10 43 1 150 +1
30DEC26 97.50 C 0.00 0.00 0.00 0.06 -0.07 43 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.04 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 536 0
28JAN27 46.00 C 0.00 0.00 0.00 15.76 -4.24 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 14.91 -4.17 49 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 14.08 -4.11 49 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 13.27 -4.04 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 12.49 -3.96 47 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 10.35 -4.02 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 8.75 -3.83 43 0 0 0
28JAN27 57.50 C 7.84 7.84 7.84 7.41 -3.26 44 30 30 +30
28JAN27 60.00 C 6.94 6.94 6.51 6.14 -2.91 44 110 191 +110
28JAN27 62.50 C 5.31 5.31 4.99 5.05 -2.70 44 181 210 +135
28JAN27 65.00 C 0.00 0.00 0.00 4.13 -2.37 44 0 64 0
28JAN27 67.50 C 3.38 3.38 3.35 3.38 -2.04 44 9 18 +2
28JAN27 70.00 C 3.15 3.15 2.81 2.73 -1.77 44 10 11 +10
28JAN27 72.50 C 0.00 0.00 0.00 2.18 -1.53 44 0 0 0
28JAN27 75.00 C 2.04 2.04 2.00 1.73 -1.28 44 4 4 +4
28JAN27 77.50 C 1.76 1.78 1.73 1.37 -1.06 44 45 49 +39
28JAN27 80.00 C 1.43 1.43 1.42 1.07 -0.89 44 27 45 +12
28JAN27 82.50 C 1.19 1.19 1.19 0.84 -0.72 44 15 17 +15
28JAN27 85.00 C 1.11 1.11 1.11 0.65 -0.59 43 15 16 +15
28JAN27 87.50 C 0.00 0.00 0.00 0.51 -0.47 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.14 -4.25 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 19.29 -4.19 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 18.45 -4.15 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.63 -4.09 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.84 -4.03 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.06 -3.96 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.32 -3.87 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.59 -3.79 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.87 -3.83 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.20 -3.60 47 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 10.60 -3.43 46 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 9.15 -3.25 45 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 7.95 -2.93 45 0 330 0
30MAR27 62.50 C 8.10 8.10 7.42 6.87 -2.80 45 3 421 0
30MAR27 65.00 C 0.00 0.00 0.00 5.94 -2.53 45 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 5.11 -2.30 45 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 4.41 -2.06 45 0 120 0
30MAR27 72.50 C 3.82 3.82 3.82 3.78 -1.84 45 2 70 +2
30MAR27 75.00 C 0.00 0.00 0.00 3.22 -1.66 45 0 73 0
30MAR27 77.50 C 3.19 3.19 3.19 2.73 -1.47 45 15 81 0
30MAR27 80.00 C 2.98 2.98 2.48 2.31 -1.30 45 15 152 -4
30MAR27 82.50 C 0.00 0.00 0.00 1.96 -1.13 45 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 1.65 -1.00 45 0 222 0
30MAR27 87.50 C 0.00 0.00 0.00 1.39 -0.87 45 0 80 0
30MAR27 90.00 C 1.36 1.36 1.36 1.17 -0.76 45 10 149 +10
30MAR27 92.50 C 0.00 0.00 0.00 0.96 -0.68 45 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 0.80 -0.55 45 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 0.67 -0.48 45 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.57 -0.40 45 0 33 0
30MAR27 102.50 C 0.00 0.00 0.00 0.49 -0.34 45 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.41 -0.29 45 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.34 -0.25 45 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 20.25 -4.09 51 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.47 -4.04 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.72 -3.98 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.96 -3.95 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.31 -3.82 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.59 -3.77 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.92 -3.81 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.28 -3.72 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.72 -3.60 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.28 -3.39 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 10.96 -3.21 47 0 110 0
29JUN27 60.00 C 10.60 10.60 10.60 9.70 -3.02 46 45 327 +45
29JUN27 62.50 C 0.00 0.00 0.00 8.70 -2.85 46 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 7.83 -2.53 46 0 43 0
29JUN27 67.50 C 0.00 0.00 0.00 7.01 -2.36 47 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 6.23 -2.22 47 0 76 0
29JUN27 72.50 C 0.00 0.00 0.00 5.55 -2.07 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.90 -1.99 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 4.37 -1.84 46 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 3.85 -1.36 46 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 3.42 -1.53 46 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 3.03 -1.41 46 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 2.65 -1.28 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.37 -1.16 46 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 2.10 -1.05 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.83 -0.88 46 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 1.64 -0.79 46 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 1.45 -0.72 46 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.26 -0.65 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.13 -0.59 46 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.00 -0.53 46 0 232 0
29SEP27 46.00 C 0.00 0.00 0.00 18.76 -4.00 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 18.11 -3.94 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 17.47 -4.04 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 16.92 -3.91 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 16.31 -3.86 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 15.02 -3.56 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.65 -3.46 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 12.53 -3.20 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.31 -3.16 47 0 7 0
29SEP27 62.50 C 0.00 0.00 0.00 10.34 -2.97 47 0 30 0
29SEP27 65.00 C 0.00 0.00 0.00 9.30 -2.79 46 0 20 0
29SEP27 67.50 C 0.00 0.00 0.00 8.68 -2.60 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 7.86 -2.55 47 0 25 0
29SEP27 72.50 C 0.00 0.00 0.00 7.17 -2.41 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.50 -2.28 47 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 5.90 -2.11 47 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 5.39 -1.98 47 0 25 0
29SEP27 82.50 C 0.00 0.00 0.00 4.91 -1.82 47 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 4.42 -1.72 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.05 -1.60 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.69 -1.48 46 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 3.32 -1.37 46 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 3.03 -1.17 46 0 1 0
TOTAL CALL 2,535 20,220 +951
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 116 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
09OCT26 57.00 P 0.00 0.00 0.00 0.04 +0.03 61 0 11 0
09OCT26 58.00 P 0.00 0.00 0.00 0.12 +0.11 59 0 20 0
09OCT26 59.00 P 0.14 0.37 0.14 0.32 +0.31 58 74 90 +37
09OCT26 60.00 P 0.18 0.74 0.18 0.69 +0.68 57 179 349 +141
09OCT26 61.00 P 0.35 0.79 0.35 1.27 +1.24 55 33 91 +18
09OCT26 62.00 P 0.73 1.24 0.73 2.08 +2.00 57 60 66 +42
09OCT26 63.00 P 0.00 0.00 0.00 3.08 +2.88 75 0 109 0
09OCT26 64.00 P 3.94 4.01 3.93 4.01 +3.59 77 83 16 -68
09OCT26 65.00 P 0.00 0.00 0.00 4.95 +4.14 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 5.95 +4.57 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 6.95 +4.84 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 7.95 +4.99 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 8.95 +4.97 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 9.95 +4.99 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 10.95 +5.00 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 11.95 +5.00 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 12.95 +5.00 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 13.95 +5.00 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 14.95 +5.00 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 15.95 +5.00 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 16.95 +5.00 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 17.95 +5.00 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 18.95 +5.00 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 19.95 +5.00 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 20.95 +5.00 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 21.95 +5.00 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 22.95 +5.00 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 23.95 +5.00 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 24.95 +5.00 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 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 66 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 61 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 0.02 +0.01 45 0 0 0
16OCT26 53.00 P 0.06 0.06 0.06 0.05 +0.04 46 10 10 +10
16OCT26 54.00 P 0.09 0.09 0.09 0.09 +0.08 45 10 20 +10
16OCT26 55.00 P 0.00 0.00 0.00 0.17 +0.16 45 0 0 0
16OCT26 56.00 P 0.25 0.35 0.25 0.30 +0.28 45 3 3 +3
16OCT26 57.00 P 0.27 0.51 0.27 0.49 +0.46 45 2 2 +1
16OCT26 58.00 P 0.40 0.77 0.40 0.75 +0.69 45 15 16 +15
16OCT26 59.00 P 0.80 1.09 0.80 1.09 +0.98 44 2 18 +1
16OCT26 60.00 P 0.73 1.59 0.73 1.52 +1.33 44 47 39 +36
16OCT26 61.00 P 0.39 1.32 0.39 2.05 +1.72 43 76 91 +72
16OCT26 62.00 P 0.72 1.78 0.72 2.69 +2.16 42 28 30 +21
16OCT26 63.00 P 2.33 2.35 2.33 3.42 +2.65 42 3 54 +2
16OCT26 64.00 P 0.00 0.00 0.00 4.30 +3.19 45 0 1 0
16OCT26 65.00 P 0.00 0.00 0.00 5.16 +3.61 45 0 28 0
16OCT26 66.00 P 0.00 0.00 0.00 6.07 +3.97 45 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 7.01 +4.28 44 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 7.98 +4.53 45 0 2 0
16OCT26 69.00 P 0.00 0.00 0.00 8.96 +4.64 45 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 9.95 +4.77 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 10.95 +4.87 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 11.95 +4.93 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 12.95 +4.97 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 13.95 +4.99 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 14.95 +5.00 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 15.95 +5.00 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 16.95 +5.00 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 17.95 +4.94 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 18.95 +4.94 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 19.95 +4.86 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 20.95 +4.86 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 21.95 +4.86 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 22.95 +4.86 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 23.95 +4.94 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 24.95 - 0 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
29OCT26 47.00 P 0.05 0.05 0.05 0.02 +0.01 44 1 49 +1
29OCT26 48.00 P 0.06 0.06 0.06 0.03 +0.02 43 2 88 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 +0.04 43 0 98 0
29OCT26 50.00 P 0.11 0.19 0.11 0.08 +0.07 42 150 173 -7
29OCT26 52.50 P 0.17 0.35 0.17 0.25 +0.22 42 111 328 +45
29OCT26 55.00 P 0.24 0.69 0.24 0.64 +0.54 43 88 472 +41
29OCT26 57.50 P 0.80 1.38 0.78 1.33 +1.04 43 35 441 +23
29OCT26 60.00 P 1.09 2.39 1.09 2.39 +1.71 43 102 649 +57
29OCT26 62.50 P 2.81 3.25 2.81 3.76 +2.40 41 15 259 0
29OCT26 65.00 P 4.46 4.80 4.44 5.65 +3.28 42 32 235 -17
29OCT26 67.50 P 0.00 0.00 0.00 7.79 +3.93 42 0 216 0
29OCT26 70.00 P 8.70 8.70 8.70 10.08 +4.35 42 4 128 -4
29OCT26 72.50 P 0.00 0.00 0.00 12.48 +4.67 42 0 23 0
29OCT26 75.00 P 0.00 0.00 0.00 14.95 +4.86 0 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 17.45 +4.97 0 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 19.95 +4.86 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.45 +4.88 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.95 +4.88 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.45 +4.88 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 29.95 +4.88 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 32.45 +4.88 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.95 +4.88 0 0 0 0
27NOV26 43.00 P 0.12 0.21 0.12 0.06 +0.05 44 236 149 -95
27NOV26 44.00 P 0.21 0.21 0.21 0.08 +0.07 43 8 12 +8
27NOV26 45.00 P 0.00 0.00 0.00 0.11 +0.09 43 0 2 0
27NOV26 46.00 P 0.33 0.34 0.33 0.16 +0.12 43 25 11 -15
27NOV26 47.00 P 0.26 0.38 0.26 0.23 +0.18 43 42 61 +41
27NOV26 48.00 P 0.00 0.00 0.00 0.30 +0.22 43 0 31 0
27NOV26 49.00 P 0.35 0.40 0.35 0.41 +0.30 43 3 30 0
27NOV26 50.00 P 0.50 0.66 0.50 0.54 +0.39 43 25 132 +25
27NOV26 52.50 P 0.80 1.13 0.80 0.99 +0.67 43 50 139 +11
27NOV26 55.00 P 1.22 1.72 1.22 1.67 +1.04 43 143 339 +115
27NOV26 57.50 P 1.75 2.55 1.75 2.53 +1.43 43 7 332 +5
27NOV26 60.00 P 2.96 3.10 2.94 3.66 +1.89 43 11 641 0
27NOV26 62.50 P 2.65 5.10 2.65 5.10 +2.45 43 22 364 +20
27NOV26 65.00 P 6.87 6.87 6.87 6.83 +3.02 43 3 240 -3
27NOV26 67.50 P 0.00 0.00 0.00 8.77 +3.54 44 0 131 0
27NOV26 70.00 P 0.00 0.00 0.00 10.70 +3.80 43 0 65 0
27NOV26 72.50 P 0.00 0.00 0.00 12.94 +4.18 44 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 15.17 +4.39 43 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 17.51 +4.41 41 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.99 +4.63 43 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.45 +4.78 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.95 +4.78 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 27.45 +4.88 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 29.95 +4.88 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 32.45 +4.88 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 34.95 +4.88 0 0 0 0
30DEC26 42.00 P 0.29 0.35 0.29 0.16 +0.12 43 6 96 +6
30DEC26 43.00 P 0.32 0.32 0.32 0.21 +0.15 43 2 34 +2
30DEC26 44.00 P 0.00 0.00 0.00 0.28 +0.20 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.36 +0.24 43 0 27 0
30DEC26 46.00 P 0.42 0.42 0.42 0.47 +0.32 43 11 89 -1
30DEC26 47.00 P 0.00 0.00 0.00 0.58 +0.37 43 0 28 0
30DEC26 48.00 P 0.65 0.90 0.65 0.74 +0.47 43 68 184 +65
30DEC26 49.00 P 0.71 1.01 0.71 0.90 +0.55 43 75 197 +61
30DEC26 50.00 P 1.00 1.12 1.00 1.11 +0.67 43 31 312 +15
30DEC26 52.50 P 1.38 1.48 1.38 1.72 +0.96 43 32 467 +31
30DEC26 55.00 P 1.91 2.30 1.91 2.52 +1.29 43 7 1,519 +7
30DEC26 57.50 P 2.65 3.48 2.65 3.48 +1.62 43 66 711 +6
30DEC26 60.00 P 3.64 4.07 3.64 4.66 +1.99 42 58 935 -19
30DEC26 62.50 P 4.72 4.72 4.72 6.06 +2.40 42 15 683 +15
30DEC26 65.00 P 7.34 7.69 7.34 7.69 +2.83 43 32 311 0
30DEC26 67.50 P 0.00 0.00 0.00 9.19 +2.82 40 0 435 0
30DEC26 70.00 P 10.00 10.00 10.00 11.23 +3.35 41 4 111 +4
30DEC26 72.50 P 0.00 0.00 0.00 13.37 +3.78 41 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 15.54 +4.04 41 0 228 0
30DEC26 77.50 P 0.00 0.00 0.00 18.00 +4.20 45 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 20.16 +4.24 42 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 22.47 +4.32 38 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 24.99 +4.56 42 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 27.46 +4.71 43 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 29.95 +4.86 0 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 32.45 +4.83 0 0 0 -45
30DEC26 95.00 P 0.00 0.00 0.00 34.95 +4.88 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.45 +4.88 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.95 +4.86 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.45 +4.88 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.95 +4.89 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.45 +4.89 0 0 0 0
28JAN27 46.00 P 0.66 0.66 0.66 0.83 +0.45 44 1 1 +1
28JAN27 47.00 P 1.00 1.07 1.00 0.98 +0.52 44 36 37 +36
28JAN27 48.00 P 1.02 1.18 1.02 1.19 +0.62 44 61 92 +61
28JAN27 49.00 P 1.14 1.40 1.14 1.40 +0.71 44 31 91 +31
28JAN27 50.00 P 1.50 1.50 1.50 1.65 +0.81 44 1 91 +1
28JAN27 52.50 P 2.10 2.10 2.10 2.35 +1.06 44 19 247 0
28JAN27 55.00 P 2.93 2.93 2.93 3.19 +1.34 43 1 133 +1
28JAN27 57.50 P 3.20 3.95 3.18 4.20 +1.66 43 36 129 +26
28JAN27 60.00 P 4.56 5.11 4.56 5.41 +2.01 43 31 61 +31
28JAN27 62.50 P 6.47 6.80 6.47 6.81 +2.37 43 172 240 +85
28JAN27 65.00 P 7.24 7.24 7.24 8.39 +2.71 43 1 1 +1
28JAN27 67.50 P 0.00 0.00 0.00 9.94 +2.85 41 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 11.83 +3.17 41 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 13.81 +3.28 41 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 16.05 +3.66 43 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 18.10 +3.74 41 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 20.16 +3.73 37 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.53 +3.93 37 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 25.15 +4.41 43 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 27.55 +4.51 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.90 +0.41 45 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 1.07 +0.47 45 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.23 +0.52 45 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.45 +0.62 45 0 8 0
30MAR27 46.00 P 1.46 1.46 1.46 1.67 +0.68 45 15 16 +15
30MAR27 47.00 P 0.00 0.00 0.00 1.89 +0.74 45 0 18 0
30MAR27 48.00 P 2.03 2.04 2.03 2.18 +0.86 45 45 90 0
30MAR27 49.00 P 0.00 0.00 0.00 2.47 +0.93 45 0 62 0
30MAR27 50.00 P 0.00 0.00 0.00 2.75 +1.00 45 0 86 0
30MAR27 52.50 P 3.15 3.15 3.15 3.55 +1.21 45 3 276 0
30MAR27 55.00 P 0.00 0.00 0.00 4.49 +1.45 44 0 291 0
30MAR27 57.50 P 5.10 5.20 5.10 5.60 +1.72 44 3 222 +2
30MAR27 60.00 P 6.04 6.38 6.04 6.87 +2.01 44 11 319 +9
30MAR27 62.50 P 0.00 0.00 0.00 8.26 +2.26 44 0 361 0
30MAR27 65.00 P 0.00 0.00 0.00 9.81 +2.53 44 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 11.54 +2.86 44 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 13.02 +2.80 42 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 14.91 +2.90 42 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 16.87 +3.08 42 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 18.99 +3.32 43 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 21.18 +3.54 43 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 23.32 +3.65 43 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 25.51 +3.75 42 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 28.03 +4.13 45 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 30.08 +3.99 40 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 32.70 +4.38 45 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 34.97 +4.38 40 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 37.53 +4.68 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.98 +4.71 45 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 42.45 +4.79 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.95 +4.89 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.45 +4.84 0 0 0 0
29JUN27 43.00 P 1.85 2.10 1.85 2.11 +0.67 46 2 50 +2
29JUN27 44.00 P 0.00 0.00 0.00 2.39 +0.75 46 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.63 +0.77 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.97 +0.88 46 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 3.28 +0.96 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.57 +0.98 46 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.87 +1.02 45 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 4.22 +1.11 45 0 62 0
29JUN27 52.50 P 4.77 4.77 4.77 5.22 +1.33 45 1 36 +1
29JUN27 55.00 P 5.85 6.00 5.85 6.38 +1.64 46 2 76 +1
29JUN27 57.50 P 0.00 0.00 0.00 7.58 +1.81 45 0 179 0
29JUN27 60.00 P 0.00 0.00 0.00 8.88 +1.99 45 0 271 0
29JUN27 62.50 P 0.00 0.00 0.00 10.33 +2.20 45 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 11.89 +2.37 45 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 13.65 +2.66 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.09 +2.54 44 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 16.93 +2.73 45 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 18.71 +2.80 44 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.68 +2.99 44 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 22.73 +3.14 45 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 24.71 +3.20 44 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 26.91 +3.41 45 0 83 0
29JUN27 87.50 P 0.00 0.00 0.00 28.93 +3.40 44 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 31.20 +3.61 45 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 33.44 +3.74 45 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 35.88 +3.99 46 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 38.17 +4.11 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.39 +4.11 45 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 42.72 +4.22 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.12 +4.35 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.48 +4.41 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.92 +0.94 46 0 6 0
29SEP27 47.00 P 0.00 0.00 0.00 4.24 +0.93 46 0 22 0
29SEP27 48.00 P 0.00 0.00 0.00 4.46 +0.91 45 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 5.00 +1.14 46 0 24 0
29SEP27 50.00 P 0.00 0.00 0.00 5.37 +1.05 46 0 42 0
29SEP27 52.50 P 6.34 6.34 6.34 6.33 +1.32 45 15 91 +15
29SEP27 55.00 P 0.00 0.00 0.00 7.43 +1.45 45 0 201 0
29SEP27 57.50 P 0.00 0.00 0.00 8.84 +1.78 45 0 286 0
29SEP27 60.00 P 0.00 0.00 0.00 10.20 +1.95 45 0 80 0
29SEP27 62.50 P 0.00 0.00 0.00 11.63 +2.10 45 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 13.17 +2.42 45 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 14.90 +2.52 46 0 2 0
29SEP27 70.00 P 0.00 0.00 0.00 16.20 +2.24 44 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 18.13 +2.52 45 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 19.99 +2.66 45 0 6 0
29SEP27 77.50 P 0.00 0.00 0.00 21.93 +2.79 45 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.87 +2.92 45 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.89 +3.03 45 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 27.88 +3.06 45 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 29.99 +3.21 45 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 32.30 +3.47 46 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 34.47 +3.60 46 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 36.78 +3.79 47 0 0 0
TOTAL PUT 2,634 21,243 +1,058
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$ 14.700
29OCT26 10.00 C 0.00 0.00 0.00 4.73 -0.16 74 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.22 -0.18 46 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.73 -0.17 56 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.23 -0.17 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.73 -0.18 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.22 -0.15 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.73 -0.15 25 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.26 -0.14 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.83 -0.12 25 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.48 -0.11 25 0 161 0
29OCT26 15.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 0.10 -0.04 25 0 214 0
29OCT26 16.00 C 0.05 0.05 0.05 0.04 -0.02 25 8 209 -8
29OCT26 16.50 C 0.00 0.00 0.00 0.02 0.00 28 0 360 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.74 -0.19 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.24 -0.19 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.75 -0.18 29 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.26 -0.18 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.77 -0.18 29 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.27 -0.15 24 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.80 -0.15 24 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.36 -0.14 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.98 -0.13 24 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.66 -0.10 24 0 126 0
27NOV26 15.00 C 0.00 0.00 0.00 0.41 -0.09 23 0 96 0
27NOV26 15.50 C 0.29 0.29 0.25 0.25 -0.06 24 23 83 +23
27NOV26 16.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 41 0
27NOV26 16.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 28 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 141 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 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 10.00 C 0.00 0.00 0.00 4.77 -0.19 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.28 -0.20 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.79 -0.18 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.37 -0.13 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.89 -0.13 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.41 -0.07 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 -0.13 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.49 -0.13 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 -0.12 23 0 53 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 -0.10 23 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 -0.09 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.07 23 0 182 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.05 24 0 360 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 209 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 787 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.88 -0.13 46 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.39 -0.13 42 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.91 -0.13 38 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.42 -0.14 34 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.95 -0.13 32 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.41 -0.14 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.98 -0.14 23 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.60 -0.12 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.25 -0.12 24 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.96 -0.10 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.71 -0.08 24 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.50 -0.07 23 0 15 0
28JAN27 16.00 C 0.38 0.38 0.38 0.36 -0.06 23 2 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.96 -0.13 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.48 -0.14 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.01 -0.13 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.53 -0.14 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.06 -0.14 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.62 -0.05 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.14 -0.13 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.78 -0.11 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.45 -0.10 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.17 -0.08 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.93 -0.06 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 -0.08 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 -0.06 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 -0.05 23 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 -0.04 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.03 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 254 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 38 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 5.08 -0.13 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.58 -0.16 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.10 -0.15 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.62 -0.16 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.17 -0.15 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.73 -0.16 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.26 -0.15 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.90 -0.14 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.58 -0.13 22 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.30 -0.12 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.05 -0.11 22 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.84 -0.10 22 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.66 -0.09 22 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.52 -0.08 22 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.41 -0.07 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 -0.06 22 0 7 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 -0.05 22 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.18 -0.04 22 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 257 0
29JUN27 19.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.09 -0.13 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.60 -0.15 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.12 -0.15 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.66 -0.14 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.22 -0.13 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.80 -0.13 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.35 -0.12 23 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.07 -0.11 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.75 -0.10 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.47 -0.09 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.23 -0.08 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.02 -0.06 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.83 -0.06 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.68 -0.05 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.56 -0.04 24 0 0 0
29SEP27 17.50 C 0.55 0.55 0.55 0.45 -0.03 24 2 22 +2
29SEP27 18.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.29 -0.02 24 0 300 0
29SEP27 19.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
TOTAL CALL 35 8,636 +17
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 64 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 165 0
29OCT26 14.50 P 0.22 0.25 0.22 0.26 +0.06 25 26 275 +11
29OCT26 15.00 P 0.50 0.50 0.50 0.51 +0.08 24 10 318 +10
29OCT26 15.50 P 0.00 0.00 0.00 0.88 +0.12 25 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.32 +0.14 25 0 128 0
29OCT26 16.50 P 0.00 0.00 0.00 1.80 +0.15 0 0 279 0
29OCT26 17.00 P 0.00 0.00 0.00 2.30 +0.15 0 0 157 0
29OCT26 17.50 P 0.00 0.00 0.00 2.80 +0.15 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 3.30 +0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.80 +0.15 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.30 +0.15 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.80 +0.15 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.30 +0.15 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.30 +0.15 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.30 +0.15 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.30 +0.15 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.30 +0.15 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.30 +0.15 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 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 27 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 20 0
27NOV26 13.00 P 0.06 0.06 0.06 0.05 +0.01 25 4 39 +4
27NOV26 13.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 177 0
27NOV26 14.50 P 0.34 0.40 0.34 0.41 +0.06 24 43 87 +43
27NOV26 15.00 P 0.00 0.00 0.00 0.67 +0.06 24 0 43 0
27NOV26 15.50 P 1.00 1.00 1.00 0.96 +0.07 22 10 175 +10
27NOV26 16.00 P 0.00 0.00 0.00 1.39 +0.11 24 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 1.83 +0.13 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.30 +0.14 0 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.80 +0.15 0 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 3.31 +0.16 33 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.81 +0.16 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.31 +0.16 40 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.81 +0.16 43 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.31 +0.16 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.31 +0.16 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.31 +0.16 58 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.31 +0.16 63 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.31 +0.16 68 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 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 +0.03 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 +0.04 24 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 0.53 +0.05 24 0 52 0
30DEC26 15.00 P 0.00 0.00 0.00 0.79 +0.08 24 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 1.12 +0.11 24 0 228 0
30DEC26 16.00 P 0.00 0.00 0.00 1.47 +0.11 23 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.88 +0.12 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.33 +0.13 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 +0.15 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 3.31 +0.16 27 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 3.83 +0.18 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.33 +0.18 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.83 +0.18 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.33 +0.18 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.33 +0.18 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.32 +0.17 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.32 +0.17 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.32 +0.17 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.33 +0.18 64 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.33 +0.18 68 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.33 +0.18 72 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.32 +0.17 74 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.32 +0.17 77 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.32 +0.17 80 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.32 +0.17 83 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 28 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 24 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.62 +0.06 23 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.88 +0.06 24 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.19 +0.08 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.54 +0.09 24 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.94 +0.11 24 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.37 +0.13 24 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.82 +0.13 23 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.31 +0.15 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.83 +0.18 30 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.33 +0.18 33 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.83 +0.18 35 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 0.03 +0.01 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 +0.03 24 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.39 +0.04 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.57 +0.06 24 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 +0.06 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 1.01 +0.06 23 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 1.32 +0.10 23 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.65 +0.10 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 2.03 +0.12 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.43 +0.12 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.87 +0.14 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.33 +0.17 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.83 +0.17 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.33 +0.18 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.83 +0.18 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.33 +0.18 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.33 +0.18 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.32 +0.17 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.32 +0.17 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.32 +0.17 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.33 +0.18 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.33 +0.18 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.33 +0.18 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.32 +0.17 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.32 +0.17 59 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.32 +0.17 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 0.00 22 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.39 +0.02 22 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.55 +0.02 22 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.72 +0.02 22 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.96 +0.04 22 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.22 +0.05 22 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.52 +0.05 22 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.86 +0.07 22 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 2.22 +0.08 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.53 +0.01 20 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.92 +0.01 19 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.34 +0.11 18 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.76 +0.11 15 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.20 +0.12 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.65 +0.13 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.10 +0.13 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.56 +0.14 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.48 +0.13 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.42 +0.14 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.37 +0.15 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.60 +0.43 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.57 +0.42 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.57 +0.05 24 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.91 +0.05 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.14 +0.07 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.40 +0.08 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.69 +0.09 22 0 42 0
29SEP27 15.50 P 0.00 0.00 0.00 2.00 +0.09 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.34 +0.10 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.70 +0.03 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.08 +0.12 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.47 +0.12 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.88 +0.12 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.30 +0.13 18 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.73 +0.13 15 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.17 +0.14 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.62 +0.14 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.52 +0.14 0 0 0 0
TOTAL PUT 93 4,443 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 100.200
29OCT26 57.50 C 0.00 0.00 0.00 42.85 -1.18 95 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 40.36 -1.17 90 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 38.19 -0.85 114 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.37 -1.18 77 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.20 -0.85 98 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.38 -1.18 65 0 1 0
29OCT26 72.50 C 0.00 0.00 0.00 28.21 -0.85 83 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.39 -1.19 54 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.22 -0.86 69 0 0 0
29OCT26 80.00 C 21.10 21.10 21.10 20.74 -0.85 62 1 1 +1
29OCT26 82.50 C 19.00 19.00 19.00 18.25 -0.91 56 1 0 -1
29OCT26 85.00 C 0.00 0.00 0.00 15.36 -1.31 22 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 12.87 -1.31 21 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 10.41 -1.30 22 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 8.03 -1.28 22 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 5.82 -1.22 22 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 3.90 -1.11 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 2.32 -0.99 22 0 54 0
29OCT26 102.50 C 0.00 0.00 0.00 1.28 -0.69 22 0 56 0
29OCT26 105.00 C 0.00 0.00 0.00 0.68 -0.46 23 0 89 0
29OCT26 107.50 C 0.00 0.00 0.00 0.30 -0.29 23 0 113 0
29OCT26 110.00 C 0.00 0.00 0.00 0.12 -0.15 23 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 0.05 -0.07 23 0 82 0
29OCT26 115.00 C 0.13 0.13 0.13 0.02 -0.03 24 15 70 +15
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 25.66 -1.16 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.61 -0.74 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.16 -0.76 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.65 -0.83 40 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.67 -1.28 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.30 -1.25 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 11.03 -1.20 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.91 -1.13 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 6.99 -1.03 24 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 5.31 -0.90 24 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 3.79 -0.95 23 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 2.69 -0.69 23 0 51 0
27NOV26 105.00 C 2.56 2.56 2.56 1.84 -0.55 23 2 84 0
27NOV26 107.50 C 1.75 1.75 1.65 1.29 -0.37 24 10 119 -6
27NOV26 110.00 C 0.00 0.00 0.00 0.82 -0.27 24 0 56 0
27NOV26 112.50 C 0.00 0.00 0.00 0.50 -0.19 24 0 30 0
27NOV26 115.00 C 0.56 0.56 0.56 0.30 -0.12 24 1 51 +1
27NOV26 117.50 C 0.00 0.00 0.00 0.17 -0.08 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 55 0
27NOV26 122.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 55.00 -0.83 93 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 54.00 -0.84 90 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 52.95 -0.90 86 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 51.46 -1.39 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.04 -0.82 84 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.97 -1.41 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 46.06 -0.84 74 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.58 -0.84 69 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.10 -0.84 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.62 -0.84 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.15 -0.84 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.69 -0.83 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.22 -0.85 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.77 -0.85 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.33 -0.84 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.90 -0.83 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.47 -0.83 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.00 -0.91 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.10 -1.25 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.84 -1.21 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.70 -1.16 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 9.71 -1.09 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 7.74 -1.17 22 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 6.12 -1.10 22 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 4.79 -0.89 22 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 3.68 -0.78 22 0 56 0
30DEC26 105.00 C 0.00 0.00 0.00 2.78 -0.66 23 0 61 0
30DEC26 107.50 C 0.00 0.00 0.00 2.13 -0.47 23 0 116 0
30DEC26 110.00 C 0.00 0.00 0.00 1.53 -0.37 23 0 57 0
30DEC26 112.50 C 0.00 0.00 0.00 1.08 -0.28 23 0 97 0
30DEC26 115.00 C 0.00 0.00 0.00 0.74 -0.22 23 0 132 0
30DEC26 117.50 C 0.00 0.00 0.00 0.50 -0.16 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.32 -0.11 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.21 -0.08 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.13 -0.06 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 24.07 -0.99 34 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 21.68 -0.98 32 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 19.37 -0.92 30 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 17.02 -0.73 28 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 14.35 -1.18 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 12.30 -1.13 23 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 10.40 -1.05 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 8.49 -1.15 22 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 6.91 -1.11 22 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 5.58 -0.93 22 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 4.45 -0.87 22 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 3.50 -0.73 22 0 15 0
28JAN27 107.50 C 0.00 0.00 0.00 2.77 -0.59 23 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 2.18 -0.43 23 0 0 0
28JAN27 112.50 C 1.85 1.85 1.85 1.64 -0.35 23 10 10 +10
28JAN27 115.00 C 0.00 0.00 0.00 1.21 -0.28 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.89 -0.22 23 0 6 0
28JAN27 120.00 C 0.00 0.00 0.00 0.62 -0.17 23 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.44 -0.13 23 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.31 -0.09 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 44.20 -0.84 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.76 -0.84 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.33 -0.84 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.93 -0.81 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.50 -0.83 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.08 -0.84 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.68 -0.83 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.29 -0.83 34 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.87 -0.87 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.50 -0.93 29 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 20.20 -0.96 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.00 -0.65 27 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 15.44 -1.13 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 13.52 -1.08 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 11.74 -1.02 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 10.16 -0.89 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 8.61 -0.99 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.22 -0.93 23 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 5.98 -0.89 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 5.07 -0.68 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 4.17 -0.58 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 3.50 -0.52 23 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 2.84 -0.44 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.28 -0.38 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 1.81 -0.33 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.44 -0.26 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.09 -0.26 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.85 -0.18 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.66 -0.15 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.51 -0.14 23 0 5 0
29JUN27 57.50 C 0.00 0.00 0.00 44.32 -0.84 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.88 -0.84 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.46 -0.84 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.05 -0.83 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.65 -0.83 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.25 -0.83 37 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 29.88 -0.82 35 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.46 -0.89 32 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.10 -0.95 30 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.81 -0.98 29 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.60 -1.00 28 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 18.51 -0.98 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 16.05 -0.89 24 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.24 -0.81 24 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 12.57 -0.71 24 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.04 -0.60 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.64 -0.53 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.34 -0.74 24 0 28 0
29JUN27 102.50 C 0.00 0.00 0.00 7.18 -0.63 24 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 6.08 -0.64 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 5.30 -0.41 24 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 4.47 -0.39 24 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 3.90 -0.21 24 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.34 -0.11 24 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 2.83 -0.07 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.36 -0.04 24 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 1.94 -0.01 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.60 0.00 24 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.35 +0.02 24 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.10 +0.01 24 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.31 -0.96 28 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.11 -0.99 27 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.01 -1.00 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.99 -1.03 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.13 -0.53 25 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.93 -0.96 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 13.34 -0.94 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.11 -0.91 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 10.76 -0.84 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 9.52 -0.78 23 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 8.40 -0.76 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.40 -0.69 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 6.52 -0.61 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 5.74 -0.53 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 4.98 -0.49 23 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 4.35 -0.43 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.74 -0.42 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.27 -0.33 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 2.71 -0.33 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.35 -0.25 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.01 -0.25 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.72 -0.20 23 0 0 0
TOTAL CALL 40 3,475 +20
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 54 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 40 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 38 0
29OCT26 92.50 P 0.00 0.00 0.00 0.16 +0.03 22 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.46 +0.09 23 0 135 0
29OCT26 97.50 P 1.08 1.08 1.08 1.06 +0.21 23 1 78 -1
29OCT26 100.00 P 0.00 0.00 0.00 2.08 +0.48 23 0 68 0
29OCT26 102.50 P 0.00 0.00 0.00 3.45 +0.66 22 0 24 0
29OCT26 105.00 P 0.00 0.00 0.00 5.30 +0.85 22 0 34 0
29OCT26 107.50 P 0.00 0.00 0.00 7.46 +1.05 22 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 9.82 +1.19 22 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.30 +1.28 0 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 14.80 +1.30 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.30 +1.30 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.80 +1.30 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.30 +1.15 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 24.80 +1.15 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 27.30 +1.15 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 29.80 +1.15 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 0.22 +0.06 24 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 0.44 +0.10 24 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.84 +0.20 24 0 60 0
27NOV26 95.00 P 1.17 1.53 1.17 1.42 +0.29 24 17 37 -13
27NOV26 97.50 P 0.00 0.00 0.00 2.27 +0.43 24 0 37 0
27NOV26 100.00 P 2.66 2.66 2.66 3.39 +0.65 24 15 30 0
27NOV26 102.50 P 0.00 0.00 0.00 4.81 +0.82 25 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 6.31 +0.84 24 0 29 0
27NOV26 107.50 P 0.00 0.00 0.00 8.18 +0.96 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 10.26 +1.07 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 12.50 +1.16 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 14.86 +1.23 24 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 17.30 +1.28 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.80 +1.30 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.30 +1.15 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.80 +1.15 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 27.30 +1.15 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 29.80 +1.15 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 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 52 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 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 41 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.15 +0.03 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.29 +0.06 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.51 +0.09 23 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 0.87 +0.15 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 1.40 +0.25 23 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 2.10 +0.33 23 0 43 0
30DEC26 97.50 P 0.00 0.00 0.00 3.02 +0.46 23 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 4.17 +0.60 24 0 317 0
30DEC26 102.50 P 0.00 0.00 0.00 5.56 +0.81 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 7.18 +0.94 24 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 8.74 +0.87 23 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 10.69 +0.97 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.80 +1.06 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.04 +1.14 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 17.38 +1.21 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 19.81 +1.26 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.30 +1.15 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.80 +1.15 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.30 +1.15 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.80 +1.15 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.30 +0.07 23 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 0.51 +0.09 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 0.82 +0.13 23 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 1.26 +0.18 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 1.86 +0.25 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 2.64 +0.34 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 3.61 +0.50 23 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 4.78 +0.66 24 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 6.15 +0.84 24 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 7.71 +0.91 24 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 9.22 +0.83 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 11.10 +0.94 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 13.12 +1.02 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 15.27 +1.09 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 17.39 +1.02 21 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 19.87 +1.20 23 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 22.31 +1.13 23 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 24.80 +1.15 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.43 +0.06 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.68 +0.10 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.02 +0.13 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.47 +0.18 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 2.05 +0.24 23 0 10 0
30MAR27 92.50 P 2.50 2.50 2.50 2.69 +0.24 23 1 14 -1
30MAR27 95.00 P 0.00 0.00 0.00 3.61 +0.37 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.66 +0.58 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 5.85 +0.65 24 0 140 0
30MAR27 102.50 P 0.00 0.00 0.00 7.10 +0.75 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 8.71 +0.94 24 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 10.29 +0.90 24 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 11.88 +0.75 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 13.79 +0.93 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.80 +1.00 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.70 +0.83 21 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.87 +0.84 20 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.46 +1.05 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.84 +1.13 23 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.30 +1.15 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.80 +1.15 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.12 +0.05 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.19 +0.07 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.30 +0.10 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.46 +0.14 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.69 +0.20 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.98 +0.26 24 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.35 +0.32 24 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.80 +0.33 24 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 2.34 +0.36 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 3.00 +0.41 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.76 +0.51 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.68 +0.60 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.71 +0.72 23 0 0 0
29JUN27 97.50 P 6.06 6.06 6.06 7.04 +1.01 24 6 6 +5
29JUN27 100.00 P 0.00 0.00 0.00 8.12 +0.93 23 0 30 0
29JUN27 102.50 P 8.56 8.56 8.56 9.79 +1.31 24 15 50 +15
29JUN27 105.00 P 0.00 0.00 0.00 10.99 +1.05 23 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 12.98 +1.15 24 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 14.71 +1.18 24 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 16.57 +1.23 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.91 +0.69 22 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 19.87 +0.67 21 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.85 +0.85 21 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.93 +0.82 20 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.03 +0.76 19 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.20 +0.73 17 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.45 +0.75 12 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.31 +0.14 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.75 +0.18 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 2.35 +0.24 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.98 +0.27 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.75 +0.33 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.55 +0.36 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 5.46 +0.41 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 6.48 +0.47 23 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 7.62 +0.54 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 8.88 +0.60 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 10.25 +0.67 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 11.76 +0.74 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 13.39 +0.82 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 15.26 +0.83 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.05 +0.88 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 18.46 +0.61 21 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 20.48 +0.71 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.40 +0.66 21 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 24.46 +0.68 21 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.32 +0.46 19 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.44 +0.44 18 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.88 +0.71 19 0 0 0
TOTAL PUT 55 3,862 +5
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$ 411.400
09OCT26 320.00 C 0.00 0.00 0.00 91.95 -9.46 252 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 86.95 -9.04 238 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 81.95 -8.68 225 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 76.96 -9.02 213 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 71.96 -9.45 200 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 66.96 -8.68 187 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 61.96 -8.70 174 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 56.96 -8.70 161 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 51.96 -8.70 148 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 46.97 -9.25 136 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 41.97 -8.70 123 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 36.93 -8.74 109 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 31.94 -8.73 97 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 26.95 -8.73 84 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 22.21 -9.08 79 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 16.68 -9.82 48 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 11.93 -9.50 43 0 0 0
09OCT26 405.00 C 7.30 7.30 7.30 7.44 -8.17 38 1 1 +1
09OCT26 410.00 C 7.31 7.41 4.02 3.75 -7.41 34 51 54 +15
09OCT26 415.00 C 6.00 6.00 1.50 1.59 -5.49 35 1,623 987 +879
09OCT26 420.00 C 4.80 5.30 0.50 0.65 -3.37 38 2,986 2,718 +1,666
09OCT26 425.00 C 2.87 3.00 0.18 0.25 -1.87 40 1,415 6,328 +237
09OCT26 430.00 C 1.07 1.30 0.09 0.10 -1.07 43 2,346 3,486 +937
09OCT26 435.00 C 0.56 0.56 0.09 0.04 -0.62 46 135 1,701 +39
09OCT26 440.00 C 0.09 0.13 0.03 0.02 -0.36 50 836 1,824 -567
09OCT26 445.00 C 0.00 0.00 0.00 0.01 -0.22 53 1 1,210 0
09OCT26 450.00 C 0.05 0.09 0.03 0.01 -0.13 60 44 2,157 -14
09OCT26 455.00 C 0.03 0.03 0.03 0.01 -0.08 67 1 542 0
09OCT26 460.00 C 0.00 0.00 0.00 0.01 -0.05 74 0 1,961 0
09OCT26 465.00 C 0.00 0.00 0.00 0.01 -0.04 80 0 441 0
09OCT26 470.00 C 0.00 0.00 0.00 0.01 -0.03 86 0 702 0
09OCT26 475.00 C 0.00 0.00 0.00 0.01 -0.02 93 0 88 0
09OCT26 480.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 242 0
09OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 105 0 217 0
09OCT26 490.00 C 0.01 0.01 0.01 0.01 0.00 111 12 250 0
09OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 117 0 119 0
09OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 122 0 40 0
09OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 128 0 215 0
09OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 134 0 80 0
09OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 139 0 59 0
09OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 145 0 24 0
09OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
09OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 155 0 40 0
09OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 93.49 -7.92 114 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 88.04 -7.95 102 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 83.51 -7.12 103 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 76.96 -9.02 69 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 71.96 -9.45 65 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 66.96 -8.92 60 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 61.96 -8.92 56 0 2 0
16OCT26 355.00 C 0.00 0.00 0.00 56.96 -8.92 52 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 51.96 -8.93 47 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 46.97 -9.25 43 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 41.97 -8.93 39 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 36.93 -8.98 34 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 31.94 -8.99 30 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 27.03 -8.96 27 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 22.38 -8.91 27 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 18.54 -7.96 31 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 14.39 -7.18 29 0 0 0
16OCT26 405.00 C 12.17 12.17 12.17 10.62 -6.40 28 1 1 +1
16OCT26 410.00 C 12.78 13.33 7.70 7.63 -6.30 27 59 115 +1
16OCT26 415.00 C 8.55 8.55 5.15 5.29 -5.21 27 1,038 1,059 +833
16OCT26 420.00 C 9.00 9.00 3.52 3.53 -4.07 28 1,111 865 +782
16OCT26 425.00 C 5.30 5.30 2.30 2.27 -2.91 28 1,139 772 +444
16OCT26 430.00 C 5.00 5.00 1.45 1.41 -2.34 28 1,245 1,090 +797
16OCT26 435.00 C 2.13 2.13 1.04 0.85 -1.70 28 761 1,019 +494
16OCT26 440.00 C 2.00 2.00 0.72 0.50 -1.19 29 299 860 +123
16OCT26 445.00 C 1.20 1.28 0.88 0.29 -0.79 29 180 500 +82
16OCT26 450.00 C 0.60 0.60 0.37 0.16 -0.53 29 73 490 -23
16OCT26 455.00 C 0.00 0.00 0.00 0.09 -0.34 30 0 270 0
16OCT26 460.00 C 0.47 0.47 0.24 0.05 -0.21 30 74 482 -36
16OCT26 465.00 C 0.20 0.20 0.14 0.03 -0.13 31 590 733 +590
16OCT26 470.00 C 0.10 0.16 0.10 0.02 -0.08 32 64 746 +54
16OCT26 475.00 C 0.12 0.12 0.12 0.01 -0.05 32 41 337 +30
16OCT26 480.00 C 0.16 0.16 0.16 0.01 -0.03 34 60 215 0
16OCT26 485.00 C 0.13 0.13 0.13 0.01 -0.01 37 30 186 0
16OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
16OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
16OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
16OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 47 0 138 0
16OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 203.73 -7.37 162 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 198.74 -7.06 157 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 193.75 -7.36 152 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 188.76 -7.37 148 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 183.77 -7.35 143 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 178.78 -7.37 138 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 173.79 -7.06 134 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 168.78 -7.08 129 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 163.81 -7.35 125 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 158.82 -7.37 121 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 153.82 -7.08 117 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 148.85 -7.36 113 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 143.84 -7.37 109 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 138.88 -7.36 105 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 133.89 -7.06 101 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 128.91 -7.35 97 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 123.92 -7.37 93 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 118.94 -7.06 90 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 113.28 -7.85 79 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 103.98 -7.36 79 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 94.01 -7.40 72 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 84.04 -7.36 65 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 72.07 -9.37 30 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 62.15 -9.26 29 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 52.33 -9.24 28 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 42.73 -9.15 28 0 61 -10
29OCT26 380.00 C 40.19 40.19 31.43 32.52 -11.18 20 93 122 +70
29OCT26 390.00 C 0.00 0.00 0.00 25.75 -7.65 29 0 61 0
29OCT26 400.00 C 21.10 21.25 17.30 17.30 -7.24 26 595 1,466 +497
29OCT26 410.00 C 15.45 15.45 11.53 11.60 -5.75 26 269 2,132 +93
29OCT26 420.00 C 12.98 12.98 6.89 7.27 -4.15 27 1,662 3,750 +570
29OCT26 430.00 C 8.81 8.82 4.12 4.48 -2.87 27 1,864 10,342 +947
29OCT26 440.00 C 5.10 5.13 2.60 2.78 -1.82 29 2,598 10,420 -35
29OCT26 450.00 C 2.95 3.20 1.59 1.72 -1.01 30 2,465 10,320 +680
29OCT26 460.00 C 1.95 2.15 1.00 1.10 -0.48 31 2,075 16,567 +184
29OCT26 470.00 C 1.15 1.15 0.76 0.71 -0.18 33 2,473 11,678 +1,544
29OCT26 480.00 C 0.93 0.93 0.55 0.45 -0.05 34 614 8,951 +46
29OCT26 490.00 C 0.55 0.55 0.42 0.29 +0.01 35 198 7,690 -147
29OCT26 500.00 C 0.40 0.40 0.34 0.19 +0.04 36 301 10,531 -56
29OCT26 510.00 C 0.27 0.30 0.27 0.13 +0.04 37 149 6,186 -40
29OCT26 520.00 C 0.30 0.30 0.20 0.09 +0.04 38 162 5,963 +3
29OCT26 530.00 C 0.16 0.20 0.14 0.06 +0.03 39 635 4,845 +565
29OCT26 540.00 C 0.17 0.17 0.17 0.05 +0.03 41 10 3,991 -10
29OCT26 550.00 C 0.19 0.19 0.15 0.03 +0.02 42 14 6,151 0
29OCT26 560.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 9,086 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8,783 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,034 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,672 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 54 0 649 0
29OCT26 640.00 C 0.08 0.08 0.08 0.01 0.00 56 2 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 59 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 61 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 63 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 64 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 66 0 690 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 68 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 69 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 71 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 72 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 74 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 75 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 77 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 78 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 81 0 546 0
27NOV26 210.00 C 0.00 0.00 0.00 204.03 -7.84 103 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 199.58 -7.31 105 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 194.09 -7.84 97 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 189.64 -7.32 99 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 184.15 -7.84 91 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 179.18 -7.84 88 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 174.21 -7.84 85 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 169.14 -7.98 82 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 164.24 -7.91 80 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 159.30 -7.84 77 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 154.33 -7.84 75 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 149.36 -7.84 72 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 144.39 -7.84 69 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 139.94 -7.30 71 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 134.44 -7.82 64 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 129.97 -7.32 65 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 124.51 -7.80 60 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 119.54 -7.82 57 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 114.57 -7.83 55 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 104.73 -7.76 51 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 94.91 -7.74 47 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 85.63 -7.23 46 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 73.47 -9.64 29 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 64.03 -8.94 29 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 54.94 -8.69 29 0 278 0
27NOV26 370.00 C 0.00 0.00 0.00 47.07 -7.59 31 0 10 0
27NOV26 380.00 C 0.00 0.00 0.00 38.87 -7.97 30 0 100 0
27NOV26 390.00 C 0.00 0.00 0.00 31.39 -6.66 29 0 61 0
27NOV26 400.00 C 29.36 29.41 26.14 24.79 -6.64 29 308 408 +203
27NOV26 410.00 C 29.05 29.05 19.05 19.58 -5.32 29 121 715 +100
27NOV26 420.00 C 20.00 21.20 14.32 14.77 -4.59 29 374 1,060 +153
27NOV26 430.00 C 16.05 16.05 10.84 11.17 -3.73 29 181 2,320 -29
27NOV26 440.00 C 10.70 10.70 8.43 8.43 -3.03 30 1,192 3,954 +282
27NOV26 450.00 C 9.74 9.74 6.04 6.18 -2.55 30 914 8,367 +647
27NOV26 460.00 C 7.20 7.25 4.62 4.48 -2.08 30 557 4,148 +185
27NOV26 470.00 C 5.50 5.50 3.60 3.21 -1.64 30 345 2,561 +38
27NOV26 480.00 C 4.25 4.25 2.68 2.28 -1.28 30 776 5,191 +333
27NOV26 490.00 C 2.81 2.81 2.27 1.61 -0.98 31 63 7,883 +4
27NOV26 500.00 C 2.30 2.30 1.76 1.13 -0.75 31 984 6,818 +249
27NOV26 510.00 C 1.74 1.75 1.45 0.79 -0.57 31 125 1,775 +71
27NOV26 520.00 C 1.25 1.26 1.12 0.55 -0.43 32 31 7,563 0
27NOV26 530.00 C 1.10 1.10 0.96 0.38 -0.33 32 41 5,136 0
27NOV26 540.00 C 1.00 1.00 0.86 0.26 -0.25 32 19 8,225 -12
27NOV26 550.00 C 0.85 0.85 0.80 0.18 -0.19 32 37 6,485 +25
27NOV26 560.00 C 0.72 0.72 0.66 0.13 -0.13 33 12 1,883 0
27NOV26 570.00 C 0.55 0.55 0.55 0.09 -0.10 33 3 2,504 -3
27NOV26 580.00 C 0.00 0.00 0.00 0.06 -0.08 33 0 1,161 0
27NOV26 590.00 C 0.46 0.46 0.46 0.05 -0.05 34 5 1,473 0
27NOV26 600.00 C 0.31 0.38 0.31 0.03 -0.05 34 13 806 -8
27NOV26 610.00 C 0.35 0.35 0.35 0.02 -0.04 34 14 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 526 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 37 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 38 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,693 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,095 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,477 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 45 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 46 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 271 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 49 0 375 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 226 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 51 0 703 0
30DEC26 210.00 C 0.00 0.00 0.00 205.52 -7.01 87 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 200.09 -7.49 81 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 195.67 -6.96 82 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 190.19 -7.48 76 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 185.76 -6.23 77 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 180.75 -7.01 74 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 175.80 -7.00 72 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 170.89 -6.96 70 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 165.43 -7.46 65 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 160.97 -7.26 66 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 155.96 -7.00 63 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 151.01 -7.00 61 0 160 0
30DEC26 270.00 C 145.62 145.62 145.62 146.13 -6.93 59 3 161 -3
30DEC26 275.00 C 0.00 0.00 0.00 141.15 -6.97 57 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 136.28 -6.91 56 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 131.33 -6.94 53 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 126.44 -6.93 52 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 121.61 -6.87 50 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 116.28 -8.56 47 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 107.03 -6.83 45 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 96.79 -7.38 40 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 87.27 -7.29 38 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 77.94 -7.16 36 0 332 0
30DEC26 350.00 C 72.06 72.06 72.06 66.43 -10.71 27 34 849 +32
30DEC26 360.00 C 0.00 0.00 0.00 58.54 -8.61 29 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 50.52 -9.49 29 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 43.62 -8.16 30 0 775 0
30DEC26 390.00 C 42.00 42.00 42.00 36.17 -7.70 28 1 405 -1
30DEC26 400.00 C 34.87 34.87 30.60 30.59 -6.63 29 65 4,484 +2
30DEC26 410.00 C 28.60 28.60 25.50 24.86 -5.53 29 217 1,585 +93
30DEC26 420.00 C 24.48 24.48 20.20 20.31 -6.31 29 472 2,346 +198
30DEC26 430.00 C 19.00 19.25 17.00 16.57 -4.22 29 200 8,789 +3
30DEC26 440.00 C 16.33 16.33 13.54 13.48 -3.64 29 361 4,202 -5
30DEC26 450.00 C 13.06 13.33 10.68 10.80 -3.20 30 1,177 13,747 +449
30DEC26 460.00 C 11.39 11.39 8.46 8.60 -2.79 30 892 8,951 +108
30DEC26 470.00 C 8.80 8.80 7.14 6.83 -2.38 30 309 4,541 -39
30DEC26 480.00 C 7.12 7.12 5.65 5.40 -2.07 30 2,525 21,114 +2,077
30DEC26 490.00 C 5.63 5.63 4.64 4.25 -1.93 31 3,233 5,429 -1,540
30DEC26 500.00 C 5.10 5.10 3.90 3.35 -1.68 31 1,312 39,329 +788
30DEC26 510.00 C 3.80 3.80 3.34 2.63 -1.39 31 4 24,222 0
30DEC26 520.00 C 3.75 3.75 2.59 2.06 -1.14 31 82 10,950 +56
30DEC26 530.00 C 2.40 2.50 2.21 1.62 -0.92 32 151 6,406 -30
30DEC26 540.00 C 2.40 2.40 1.99 1.27 -0.75 32 86 20,933 -27
30DEC26 550.00 C 1.97 1.97 1.75 1.00 -0.60 32 176 32,757 -34
30DEC26 560.00 C 1.68 1.68 1.50 0.79 -0.48 32 122 9,806 -85
30DEC26 570.00 C 1.38 1.46 1.38 0.62 -0.39 33 112 8,931 +51
30DEC26 580.00 C 1.38 1.38 1.23 0.49 -0.31 33 59 11,101 -3
30DEC26 590.00 C 1.75 1.75 1.05 0.39 -0.24 33 127 4,997 +5
30DEC26 600.00 C 1.01 1.06 0.90 0.31 -0.19 34 268 18,269 +15
30DEC26 610.00 C 0.95 0.95 0.91 0.25 -0.15 34 8 13,154 +8
30DEC26 620.00 C 0.78 0.83 0.72 0.20 -0.12 34 165 8,360 -25
30DEC26 630.00 C 0.00 0.00 0.00 0.16 -0.10 34 0 2,894 0
30DEC26 640.00 C 0.00 0.00 0.00 0.13 -0.08 35 0 3,801 0
30DEC26 650.00 C 0.66 0.66 0.66 0.10 -0.06 35 30 13,735 +30
30DEC26 660.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 2,495 0
30DEC26 670.00 C 0.50 0.50 0.50 0.07 -0.04 36 2 1,282 0
30DEC26 680.00 C 0.42 0.42 0.42 0.06 -0.03 36 5 1,866 0
30DEC26 690.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 909 0
30DEC26 700.00 C 0.36 0.51 0.36 0.03 -0.03 36 32 15,709 0
30DEC26 710.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 858 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 1,779 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 657 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2,784 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14,590 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 37 100 2,796 -100
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4,842 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 979 0
30DEC26 800.00 C 0.29 0.29 0.21 0.01 0.00 40 22 1,425 -11
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 42 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 44 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 46 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 46 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 47 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 48 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 49 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 50 0 211 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 51 0 358 0
30DEC26 980.00 C 0.10 0.10 0.10 0.01 0.00 51 2 110 -1
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 52 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,061 0
28JAN27 210.00 C 0.00 0.00 0.00 205.93 -7.40 74 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 200.97 -7.42 72 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 196.51 -6.94 72 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 191.08 -7.43 68 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 186.62 -6.94 68 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 181.68 -7.23 66 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 176.73 -6.93 64 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 171.79 -6.93 62 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 166.86 -6.92 60 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 161.90 -6.95 58 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 156.55 -7.38 54 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 152.15 -6.87 55 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 147.27 -6.86 53 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 142.35 -6.89 51 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 137.54 -6.83 50 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 132.65 -7.18 48 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 127.40 -7.26 46 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 123.03 -6.78 46 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 117.61 -7.37 42 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 108.03 -7.44 40 0 0 0
28JAN27 320.00 C 99.57 99.57 99.57 98.64 -7.16 38 30 30 +30
28JAN27 330.00 C 90.26 90.27 90.26 89.18 -7.23 36 60 60 +60
28JAN27 340.00 C 0.00 0.00 0.00 80.02 -8.88 34 0 151 0
28JAN27 350.00 C 0.00 0.00 0.00 69.16 -8.35 28 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 61.06 -8.03 28 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 53.45 -7.63 28 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 46.39 -7.17 28 0 30 0
28JAN27 390.00 C 46.44 46.64 46.44 39.91 -7.01 28 150 301 +150
28JAN27 400.00 C 39.38 39.38 35.60 34.45 -5.99 29 204 203 +203
28JAN27 410.00 C 32.00 32.00 28.84 29.16 -5.46 29 329 288 +285
28JAN27 420.00 C 28.79 28.79 24.86 24.83 -4.60 29 1,530 1,620 +1,264
28JAN27 430.00 C 23.39 23.39 21.10 20.63 -4.17 29 337 2,147 +97
28JAN27 440.00 C 22.44 22.44 17.51 17.51 -3.39 29 107 1,056 +74
28JAN27 450.00 C 16.09 16.09 14.76 14.51 -3.10 30 159 192 +103
28JAN27 460.00 C 13.43 13.45 12.00 12.13 -2.67 30 573 745 +566
28JAN27 470.00 C 11.24 11.24 10.21 10.21 -2.04 30 162 245 +107
28JAN27 480.00 C 10.15 10.15 8.60 8.51 -1.59 31 588 964 +522
28JAN27 490.00 C 8.49 8.49 7.31 7.08 -1.22 31 52 142 +47
28JAN27 500.00 C 6.99 6.99 6.12 5.89 -0.90 31 52 1,167 +50
28JAN27 510.00 C 6.05 6.05 5.00 4.91 -0.64 31 265 848 +251
28JAN27 520.00 C 4.95 4.95 4.41 4.09 -0.43 32 269 1,465 +172
28JAN27 530.00 C 4.73 4.73 3.83 3.41 -0.26 32 250 1,194 +200
28JAN27 540.00 C 3.54 3.54 3.54 2.85 -0.13 32 45 147 +45
28JAN27 550.00 C 3.19 3.19 3.05 2.38 -0.03 33 82 283 +81
28JAN27 560.00 C 0.00 0.00 0.00 2.00 +0.05 33 0 142 0
28JAN27 570.00 C 0.00 0.00 0.00 1.68 +0.10 33 0 80 0
28JAN27 580.00 C 0.00 0.00 0.00 1.42 +0.14 34 0 30 0
28JAN27 590.00 C 0.00 0.00 0.00 1.20 +0.17 34 0 76 0
28JAN27 600.00 C 0.00 0.00 0.00 1.01 +0.17 34 0 35 0
28JAN27 610.00 C 0.00 0.00 0.00 0.86 +0.18 34 0 63 0
28JAN27 620.00 C 0.00 0.00 0.00 0.73 +0.18 35 0 33 0
28JAN27 630.00 C 1.25 1.28 1.25 0.63 +0.19 35 20 80 +20
28JAN27 640.00 C 0.00 0.00 0.00 0.52 +0.16 35 0 30 0
28JAN27 650.00 C 0.00 0.00 0.00 0.45 +0.16 36 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.39 +0.15 36 0 20 0
28JAN27 670.00 C 0.00 0.00 0.00 0.34 +0.15 36 0 0 0
28JAN27 680.00 C 0.80 0.83 0.80 0.30 +0.14 37 11 71 +11
28JAN27 690.00 C 0.00 0.00 0.00 0.26 +0.13 37 0 0 0
28JAN27 700.00 C 0.69 0.70 0.69 0.22 +0.11 37 19 81 +19
28JAN27 710.00 C 0.00 0.00 0.00 0.20 +0.11 38 0 12 0
28JAN27 720.00 C 0.00 0.00 0.00 0.17 +0.10 38 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.15 +0.09 38 0 25 0
30MAR27 210.00 C 0.00 0.00 0.00 207.91 -7.27 64 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 203.00 -7.53 62 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 198.10 -7.25 60 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 193.21 -7.24 59 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 188.34 -7.37 57 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 183.47 -7.50 55 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 178.17 -7.95 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 173.79 -7.20 53 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 168.97 -7.46 51 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 164.15 -6.94 50 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 159.33 -7.45 49 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 154.57 -6.89 47 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 149.82 -7.08 46 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 145.04 -7.36 45 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 140.22 -7.11 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 135.37 -6.95 43 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 130.49 -7.32 41 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 125.60 -7.23 40 0 2 0
30MAR27 300.00 C 125.80 125.80 125.80 120.74 -7.53 38 3 223 +3
30MAR27 310.00 C 0.00 0.00 0.00 111.43 -7.95 36 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 102.02 -7.93 34 0 122 0
30MAR27 330.00 C 94.45 94.45 94.45 93.37 -7.58 33 2 90 0
30MAR27 340.00 C 0.00 0.00 0.00 84.84 -7.60 32 0 100 0
30MAR27 350.00 C 84.50 84.50 76.75 76.70 -7.26 32 7 12,590 +7
30MAR27 360.00 C 73.99 73.99 73.99 66.98 -10.30 29 150 1,019 +150
30MAR27 370.00 C 67.00 67.00 67.00 59.74 -7.89 28 1 148 0
30MAR27 380.00 C 58.00 58.00 58.00 54.75 -5.90 30 10 966 +10
30MAR27 390.00 C 0.00 0.00 0.00 48.35 -4.51 30 0 353 0
30MAR27 400.00 C 47.00 47.00 42.95 42.93 -5.46 30 19 21,529 +3
30MAR27 410.00 C 42.18 42.18 40.09 37.48 -5.47 29 39 636 0
30MAR27 420.00 C 39.03 39.03 32.80 32.80 -5.07 29 152 18,327 +81
30MAR27 430.00 C 32.51 32.51 29.14 28.74 -4.46 30 451 3,585 +400
30MAR27 440.00 C 27.50 27.50 24.79 25.21 -3.94 30 69 2,994 -12
30MAR27 450.00 C 26.57 26.57 21.65 21.97 -3.60 30 1,413 4,766 +239
30MAR27 460.00 C 21.15 21.15 19.30 19.04 -3.34 30 14 3,150 +13
30MAR27 470.00 C 19.05 19.20 16.82 16.60 -3.01 30 137 7,117 +37
30MAR27 480.00 C 16.10 16.10 14.23 14.40 -2.77 30 39 10,093 -3
30MAR27 490.00 C 15.40 15.40 12.79 12.48 -2.58 30 137 6,289 -110
30MAR27 500.00 C 13.50 13.50 11.10 10.81 -2.39 31 464 10,333 -49
30MAR27 510.00 C 9.94 9.94 9.79 9.36 -2.19 31 52 2,889 +2
30MAR27 520.00 C 8.70 8.76 8.70 8.10 -1.97 31 6 4,506 +2
30MAR27 530.00 C 8.60 8.60 7.55 7.01 -1.78 31 59 8,071 +3
30MAR27 540.00 C 7.50 7.75 6.89 6.07 -1.60 31 11 5,000 0
30MAR27 550.00 C 7.20 7.20 5.99 5.25 -1.44 31 22 4,064 +5
30MAR27 560.00 C 0.00 0.00 0.00 4.55 -1.30 32 0 5,954 0
30MAR27 570.00 C 4.74 4.74 4.74 3.95 -1.17 32 5 1,891 +5
30MAR27 580.00 C 0.00 0.00 0.00 3.43 -1.05 32 0 1,294 0
30MAR27 590.00 C 3.95 3.95 3.95 2.98 -0.94 32 3 1,988 0
30MAR27 600.00 C 4.05 4.05 3.55 2.59 -0.85 32 31 15,118 +15
30MAR27 610.00 C 3.34 3.34 3.34 2.25 -0.77 33 11 2,047 0
30MAR27 620.00 C 0.00 0.00 0.00 1.97 -0.69 33 0 2,736 0
30MAR27 630.00 C 0.00 0.00 0.00 1.72 -0.62 33 0 2,054 0
30MAR27 640.00 C 2.80 2.80 2.80 1.50 -0.57 33 8 1,227 -8
30MAR27 650.00 C 0.00 0.00 0.00 1.31 -0.52 33 0 2,428 0
30MAR27 660.00 C 0.00 0.00 0.00 1.12 -0.50 33 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 0.98 -0.46 33 0 2,583 0
30MAR27 680.00 C 1.90 1.90 1.90 0.87 -0.41 34 30 1,751 0
30MAR27 690.00 C 1.70 1.70 1.70 0.79 -0.35 34 5 1,674 0
30MAR27 700.00 C 2.27 2.27 1.65 0.69 -0.32 34 41 9,252 +21
30MAR27 710.00 C 1.55 1.55 1.55 0.60 -0.31 34 2 1,781 0
30MAR27 720.00 C 1.36 1.36 1.36 0.55 -0.26 35 20 382 +20
30MAR27 730.00 C 0.00 0.00 0.00 0.48 -0.25 35 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.43 -0.22 35 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.37 -0.22 35 0 518 0
30MAR27 760.00 C 0.00 0.00 0.00 0.33 -0.20 35 0 481 0
30MAR27 770.00 C 0.00 0.00 0.00 0.30 -0.18 35 0 401 0
30MAR27 780.00 C 0.00 0.00 0.00 0.27 -0.17 36 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.24 -0.16 36 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.22 -0.14 36 0 592 0
30MAR27 810.00 C 0.00 0.00 0.00 0.20 -0.13 36 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.18 -0.12 36 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.16 -0.11 37 0 225 0
30MAR27 840.00 C 0.00 0.00 0.00 0.15 -0.10 37 0 384 0
30MAR27 850.00 C 0.89 0.89 0.78 0.14 -0.09 37 6 1,957 +2
29JUN27 210.00 C 0.00 0.00 0.00 209.17 -7.13 57 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 204.34 -7.12 55 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 199.53 -7.10 54 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 194.73 -7.09 52 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 189.94 -7.01 51 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 185.17 -6.99 50 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 180.41 -6.97 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 175.66 -7.02 48 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 170.97 -6.86 47 0 50 0
29JUN27 255.00 C 0.00 0.00 0.00 166.21 -6.89 46 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 161.05 -7.40 44 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 156.83 -6.91 44 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 152.16 -6.88 43 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 147.03 -7.33 41 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 142.85 -6.87 41 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 138.27 -6.83 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 132.56 -8.24 37 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 128.72 -7.24 38 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 124.76 -6.47 38 0 666 0
29JUN27 310.00 C 0.00 0.00 0.00 115.92 -6.71 36 0 220 0
29JUN27 320.00 C 0.00 0.00 0.00 107.43 -7.98 36 0 367 0
29JUN27 330.00 C 0.00 0.00 0.00 99.14 -6.50 34 0 256 0
29JUN27 340.00 C 0.00 0.00 0.00 91.26 -6.31 34 0 70 0
29JUN27 350.00 C 83.00 83.00 83.00 83.63 -6.45 33 1 439 +1
29JUN27 360.00 C 80.00 80.00 80.00 74.22 -8.22 30 1 500 +1
29JUN27 370.00 C 0.00 0.00 0.00 67.53 -6.68 30 0 305 0
29JUN27 380.00 C 0.00 0.00 0.00 61.28 -6.44 30 0 296 0
29JUN27 390.00 C 0.00 0.00 0.00 57.02 -4.55 31 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 51.36 -4.49 31 0 687 0
29JUN27 410.00 C 50.50 50.50 50.50 46.03 -5.76 31 1 1,007 +1
29JUN27 420.00 C 44.00 44.00 42.40 41.17 -5.69 30 12 7,827 +12
29JUN27 430.00 C 41.92 41.92 38.00 36.92 -5.22 30 201 746 +21
29JUN27 440.00 C 37.74 37.74 35.00 33.22 -4.52 30 54 4,666 +53
29JUN27 450.00 C 34.27 34.27 30.65 29.58 -4.28 30 191 2,202 +145
29JUN27 460.00 C 29.10 29.10 27.36 26.64 -3.41 30 11 4,464 -1
29JUN27 470.00 C 26.00 26.00 26.00 23.71 -3.22 30 1 597 +1
29JUN27 480.00 C 24.02 24.15 22.85 21.21 -2.60 30 87 1,377 +66
29JUN27 490.00 C 19.97 20.30 19.97 18.95 -2.22 31 6 501 0
29JUN27 500.00 C 21.40 21.40 18.00 16.74 -1.98 31 459 11,231 +379
29JUN27 510.00 C 0.00 0.00 0.00 15.05 -1.37 31 0 1,186 0
29JUN27 520.00 C 0.00 0.00 0.00 13.37 -1.20 31 0 560 0
29JUN27 530.00 C 13.85 13.85 13.85 11.82 -0.91 31 5 2,231 0
29JUN27 540.00 C 12.50 12.50 12.50 10.61 -0.57 31 1 549 0
29JUN27 550.00 C 11.88 11.88 11.30 9.40 -0.42 31 51 1,602 -45
29JUN27 560.00 C 10.35 10.35 10.35 8.30 -0.17 31 2 452 -2
29JUN27 570.00 C 10.40 10.40 9.45 7.45 -0.01 31 7 2,502 +4
29JUN27 580.00 C 0.00 0.00 0.00 6.62 +0.12 31 0 458 0
29JUN27 590.00 C 0.00 0.00 0.00 5.79 +0.23 31 0 530 0
29JUN27 600.00 C 7.20 7.50 7.20 5.22 +0.33 31 167 4,803 +166
29JUN27 610.00 C 0.00 0.00 0.00 4.66 +0.43 31 0 787 0
29JUN27 620.00 C 0.00 0.00 0.00 4.10 +0.51 31 0 520 0
29JUN27 630.00 C 0.00 0.00 0.00 3.65 +0.50 32 0 971 0
29JUN27 640.00 C 0.00 0.00 0.00 3.28 +0.57 32 0 736 0
29JUN27 650.00 C 0.00 0.00 0.00 2.92 +0.64 32 0 559 0
29JUN27 660.00 C 0.00 0.00 0.00 2.56 +0.56 32 0 560 0
29JUN27 670.00 C 4.35 4.35 4.35 2.30 +0.58 32 1 4,533 0
29JUN27 680.00 C 0.00 0.00 0.00 2.07 +0.64 32 0 413 0
29JUN27 690.00 C 0.00 0.00 0.00 1.85 +0.60 32 0 597 0
29JUN27 700.00 C 3.70 3.70 3.70 1.58 +0.51 32 4 711 0
29JUN27 710.00 C 0.00 0.00 0.00 1.41 +0.50 32 0 165 0
29JUN27 720.00 C 1.43 1.43 1.43 1.28 +0.47 32 1 161 0
29JUN27 730.00 C 0.00 0.00 0.00 1.15 +0.42 32 0 496 0
29JUN27 740.00 C 0.00 0.00 0.00 1.05 +0.40 32 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 0.89 +0.30 32 0 141 0
29JUN27 760.00 C 0.00 0.00 0.00 0.81 +0.28 32 0 325 0
29JUN27 770.00 C 2.37 2.37 2.37 0.74 +0.26 33 30 453 +30
29JUN27 780.00 C 0.00 0.00 0.00 0.67 +0.23 33 0 958 0
29JUN27 790.00 C 2.18 2.18 2.18 0.61 +0.21 33 6 399 +6
29SEP27 210.00 C 0.00 0.00 0.00 209.17 -7.60 50 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 204.55 -7.08 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 199.53 -7.39 47 0 21 0
29SEP27 225.00 C 0.00 0.00 0.00 195.22 -7.42 47 0 0 0
29SEP27 230.00 C 193.67 193.67 193.67 190.83 -6.64 47 5 105 +5
29SEP27 235.00 C 0.00 0.00 0.00 185.95 -7.40 46 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 181.39 -6.82 45 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 176.80 -7.13 44 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 171.74 -7.60 42 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 167.64 -7.03 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 162.76 -7.12 41 0 30 0
29SEP27 265.00 C 0.00 0.00 0.00 158.69 -7.02 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 154.16 -6.94 40 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 149.58 -7.07 40 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 145.14 -7.04 39 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 140.55 -7.18 38 0 31 0
29SEP27 290.00 C 0.00 0.00 0.00 136.33 -7.13 37 0 0 0
29SEP27 295.00 C 135.40 135.40 135.40 131.99 -7.14 37 30 30 +30
29SEP27 300.00 C 130.00 131.62 121.59 127.19 -8.25 36 98 58 -12
29SEP27 310.00 C 0.00 0.00 0.00 119.56 -7.35 36 0 0 0
29SEP27 320.00 C 115.07 115.07 115.07 111.60 -7.13 35 30 30 +30
29SEP27 330.00 C 0.00 0.00 0.00 103.94 -6.90 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 96.57 -6.70 34 0 2 0
29SEP27 350.00 C 0.00 0.00 0.00 89.59 -6.45 33 0 26 0
29SEP27 360.00 C 0.00 0.00 0.00 82.78 -6.40 33 0 22 0
29SEP27 370.00 C 79.80 79.80 79.80 74.32 -8.24 31 1 67 +1
29SEP27 380.00 C 0.00 0.00 0.00 68.29 -5.97 31 20 103 +20
29SEP27 390.00 C 68.38 68.38 68.38 62.90 -5.48 30 1 56 +1
29SEP27 400.00 C 60.60 60.60 60.60 59.35 -3.84 31 1 225 +1
29SEP27 410.00 C 58.09 58.09 55.50 54.26 -5.61 31 4 78 +2
29SEP27 420.00 C 54.50 54.50 51.30 49.61 -5.43 31 370 3,422 +324
29SEP27 430.00 C 50.22 50.22 50.22 45.29 -5.29 31 1 3,341 +1
29SEP27 440.00 C 0.00 0.00 0.00 41.68 -4.55 31 0 466 0
29SEP27 450.00 C 41.39 41.39 39.96 38.14 -4.46 31 65 1,438 +63
29SEP27 460.00 C 38.35 38.68 36.15 34.75 -4.28 31 35 701 +35
29SEP27 470.00 C 33.86 33.86 33.86 31.94 -3.64 31 40 227 0
29SEP27 480.00 C 34.69 34.69 30.35 29.12 -3.60 31 5 602 0
29SEP27 490.00 C 0.00 0.00 0.00 26.49 -3.38 31 0 325 0
29SEP27 500.00 C 27.86 27.86 25.84 24.32 -2.83 31 35 1,496 0
29SEP27 510.00 C 25.45 25.45 24.32 22.15 -2.79 31 2 602 +1
29SEP27 520.00 C 0.00 0.00 0.00 20.05 -2.68 31 0 343 0
29SEP27 530.00 C 0.00 0.00 0.00 18.42 -2.13 31 0 549 0
29SEP27 540.00 C 0.00 0.00 0.00 16.80 -2.09 31 0 374 0
29SEP27 550.00 C 17.50 17.50 17.50 15.18 -2.05 31 2 452 +1
29SEP27 560.00 C 17.00 17.00 17.00 13.89 -1.68 31 10 181 -10
29SEP27 570.00 C 0.00 0.00 0.00 12.71 -1.49 31 0 228 0
29SEP27 580.00 C 13.78 13.78 13.78 11.54 -1.46 31 10 390 0
29SEP27 590.00 C 12.85 12.85 12.85 10.39 -1.41 31 1 543 0
29SEP27 600.00 C 12.42 12.59 11.80 9.57 -1.03 31 61 1,109 +25
29SEP27 610.00 C 0.00 0.00 0.00 8.76 -0.98 31 0 146 0
29SEP27 620.00 C 10.28 10.45 10.28 7.94 -0.95 31 2 43 +2
29SEP27 630.00 C 9.69 9.69 9.69 7.14 -0.91 32 1 72 -1
29SEP27 640.00 C 0.00 0.00 0.00 6.59 -0.62 32 0 123 0
29SEP27 650.00 C 9.50 9.50 8.92 6.04 -0.60 32 3 59 +1
29SEP27 660.00 C 8.29 8.29 8.29 5.49 -0.58 32 12 72 +12
29SEP27 670.00 C 0.00 0.00 0.00 4.94 -0.56 32 0 80 0
29SEP27 680.00 C 7.60 7.60 7.10 4.53 -0.40 32 26 144 +26
29SEP27 690.00 C 0.00 0.00 0.00 4.05 -0.46 32 0 43 0
29SEP27 700.00 C 6.18 6.18 6.18 3.82 -0.32 32 2 435 +2
29SEP27 710.00 C 0.00 0.00 0.00 3.36 -0.41 32 0 42 0
29SEP27 720.00 C 0.00 0.00 0.00 3.02 -0.38 32 0 37 0
29SEP27 730.00 C 0.00 0.00 0.00 2.79 -0.26 32 0 65 0
29SEP27 740.00 C 0.00 0.00 0.00 2.58 -0.23 32 0 38 0
29SEP27 750.00 C 0.00 0.00 0.00 2.36 -0.22 32 0 280 0
29SEP27 760.00 C 4.79 4.85 4.79 2.21 -0.14 32 14 555 0
TOTAL CALL 61,764 1,003,547 +23,106
09OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 132 0 270 0
09OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 123 0 150 0
09OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 114 0 31 0
09OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0
09OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
09OCT26 370.00 P 0.01 0.01 0.01 0.02 +0.01 77 300 420 +300
09OCT26 375.00 P 0.00 0.00 0.00 0.03 +0.02 71 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.05 +0.04 66 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 0.07 +0.06 59 0 11 0
09OCT26 390.00 P 0.00 0.00 0.00 0.12 +0.09 53 0 1,049 0
09OCT26 395.00 P 0.00 0.00 0.00 0.24 +0.18 48 0 410 0
09OCT26 400.00 P 0.10 0.38 0.10 0.47 +0.34 43 224 410 -3
09OCT26 405.00 P 0.10 0.84 0.10 1.00 +0.68 38 411 965 +81
09OCT26 410.00 P 0.50 2.50 0.20 2.14 +1.41 32 3,411 2,286 +723
09OCT26 415.00 P 0.66 5.00 0.66 5.06 +3.48 33 2,932 1,613 +268
09OCT26 420.00 P 1.90 8.60 1.75 8.96 +5.76 32 920 12,212 -159
09OCT26 425.00 P 4.30 12.50 4.20 13.83 +7.27 40 93 2,405 -63
09OCT26 430.00 P 9.70 18.87 9.70 19.24 +8.89 65 105 435 -27
09OCT26 435.00 P 16.60 22.71 16.60 23.62 +8.24 46 17 904 -17
09OCT26 440.00 P 16.00 30.66 16.00 29.05 +8.72 82 68 248 -5
09OCT26 445.00 P 0.00 0.00 0.00 33.60 +9.02 0 0 6 -156
09OCT26 450.00 P 32.90 32.90 32.90 38.60 +9.10 0 14 39 0
09OCT26 455.00 P 0.00 0.00 0.00 43.60 +9.15 0 0 0 0
09OCT26 460.00 P 0.00 0.00 0.00 48.60 +9.17 0 0 0 0
09OCT26 465.00 P 0.00 0.00 0.00 53.60 +8.91 0 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 58.60 +9.19 0 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 63.60 +9.18 0 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 68.60 +9.03 0 0 0 0
09OCT26 485.00 P 0.00 0.00 0.00 73.60 +9.20 0 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 78.60 +9.20 0 0 0 0
09OCT26 495.00 P 0.00 0.00 0.00 83.60 +9.20 0 0 0 0
09OCT26 500.00 P 0.00 0.00 0.00 88.60 +8.91 0 0 0 0
09OCT26 505.00 P 0.00 0.00 0.00 93.60 +8.09 0 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 98.60 +8.91 0 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 103.60 +9.20 0 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 108.60 +8.17 0 0 0 0
09OCT26 525.00 P 0.00 0.00 0.00 113.60 +8.66 0 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 118.60 +9.20 0 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 123.60 +9.20 0 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 128.60 +9.20 0 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 0.07 +0.06 28 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.17 +0.13 28 0 9 0
16OCT26 385.00 P 0.47 0.51 0.42 0.36 +0.27 27 140 126 +104
16OCT26 390.00 P 0.34 0.82 0.34 0.70 +0.49 27 601 862 +341
16OCT26 395.00 P 0.69 1.41 0.69 1.32 +0.86 27 213 319 +104
16OCT26 400.00 P 0.70 2.20 0.70 2.23 +1.33 26 361 598 +209
16OCT26 405.00 P 1.60 3.78 1.60 3.61 +1.93 26 803 727 +426
16OCT26 410.00 P 2.20 5.74 2.20 5.58 +2.84 26 1,562 1,614 +789
16OCT26 415.00 P 3.30 8.41 3.30 8.20 +3.85 26 3,458 3,010 +2,435
16OCT26 420.00 P 4.91 11.84 4.91 11.42 +4.92 26 768 1,206 +542
16OCT26 425.00 P 10.15 10.84 10.15 15.15 +5.80 25 32 265 +30
16OCT26 430.00 P 11.00 18.20 11.00 20.06 +6.89 30 75 99 -8
16OCT26 435.00 P 15.00 17.09 15.00 24.22 +7.45 28 37 42 +9
16OCT26 440.00 P 0.00 0.00 0.00 29.05 +8.11 31 1 6 +1
16OCT26 445.00 P 0.00 0.00 0.00 33.72 +8.80 29 0 33 0
16OCT26 450.00 P 34.00 34.00 34.00 38.63 +8.79 29 14 14 +14
16OCT26 455.00 P 0.00 0.00 0.00 43.60 +8.98 0 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 48.60 +9.11 0 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 53.60 +8.91 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 58.60 +9.19 0 0 20 0
16OCT26 475.00 P 0.00 0.00 0.00 63.60 +9.18 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 68.60 +9.03 0 0 0 0
16OCT26 485.00 P 0.00 0.00 0.00 73.60 +9.20 0 0 0 0
16OCT26 490.00 P 0.00 0.00 0.00 78.60 +9.20 0 0 0 0
16OCT26 495.00 P 0.00 0.00 0.00 83.60 +9.20 0 0 0 0
16OCT26 500.00 P 0.00 0.00 0.00 88.60 +8.91 0 0 0 0
16OCT26 505.00 P 0.00 0.00 0.00 93.60 +8.09 0 0 0 0
16OCT26 510.00 P 0.00 0.00 0.00 98.60 +8.77 0 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 103.60 +8.77 0 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 108.60 +8.17 0 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 113.60 +8.66 0 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 118.60 +8.77 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 84 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 76 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 73 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 71 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 58 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 56 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 47 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 543 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 1,005 0
29OCT26 340.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 798 0
29OCT26 350.00 P 0.19 0.24 0.19 0.10 -0.03 29 207 2,839 +39
29OCT26 360.00 P 0.00 0.00 0.00 0.27 0.00 29 0 2,873 0
29OCT26 370.00 P 0.54 0.70 0.54 0.66 +0.12 28 94 2,093 -18
29OCT26 380.00 P 0.89 1.37 0.87 1.37 +0.32 27 949 6,277 +429
29OCT26 390.00 P 1.67 2.65 1.53 2.79 +0.80 26 1,732 13,901 +1,324
29OCT26 400.00 P 2.66 5.10 2.66 5.21 +1.65 26 2,405 17,373 +297
29OCT26 410.00 P 5.00 9.09 4.80 8.92 +2.91 25 5,219 15,883 -68
29OCT26 420.00 P 8.80 15.00 8.58 14.77 +4.82 25 3,384 34,418 +821
29OCT26 430.00 P 14.12 22.00 14.12 21.87 +6.01 26 909 36,443 +92
29OCT26 440.00 P 21.00 30.00 21.00 30.00 +6.97 25 127 10,559 -5
29OCT26 450.00 P 28.00 41.52 28.00 40.99 +10.04 36 536 7,798 -262
29OCT26 460.00 P 38.26 48.57 38.26 49.19 +9.19 31 1,083 6,127 -133
29OCT26 470.00 P 47.83 54.00 47.83 58.86 +9.09 32 41 4,344 +21
29OCT26 480.00 P 63.23 67.80 63.00 68.68 +9.11 33 404 3,918 -80
29OCT26 490.00 P 73.20 79.50 73.20 78.61 +9.21 35 16 515 -2,261
29OCT26 500.00 P 76.80 76.80 76.80 88.60 +8.32 0 5 2,238 0
29OCT26 510.00 P 0.00 0.00 0.00 98.60 +8.67 0 0 150 -60
29OCT26 520.00 P 101.82 106.44 101.41 108.60 +6.22 0 358 70 0
29OCT26 530.00 P 0.00 0.00 0.00 118.60 +8.66 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 128.60 +8.76 0 0 410 0
29OCT26 550.00 P 0.00 0.00 0.00 138.60 +8.76 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 148.60 +8.76 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 158.60 +8.77 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 168.60 +8.77 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 178.60 +8.77 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 188.60 +8.77 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 198.60 +8.77 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 208.60 +8.77 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 218.60 +8.78 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 228.60 +8.78 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 238.60 +8.78 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 248.60 +8.78 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 258.60 +8.78 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 268.60 +8.78 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 278.60 +8.78 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 288.60 +9.20 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 298.60 +8.78 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 308.60 +8.78 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 318.60 +8.78 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 328.60 +8.78 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 338.60 +8.78 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 348.60 +8.79 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 358.60 +8.79 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 368.60 +8.79 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 378.60 +8.79 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 388.60 +8.78 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 235.00 P 0.10 0.10 0.10 0.01 0.00 47 20 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 188 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 360 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 29 0 472 0
27NOV26 300.00 P 0.18 0.18 0.18 0.02 0.00 29 2 430 +2
27NOV26 310.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 650 0
27NOV26 320.00 P 0.35 0.35 0.35 0.12 +0.03 29 10 267 +10
27NOV26 330.00 P 0.60 0.65 0.60 0.27 +0.07 29 41 3,994 +41
27NOV26 340.00 P 0.79 1.03 0.79 0.58 +0.15 29 162 1,040 +161
27NOV26 350.00 P 1.15 1.50 1.15 1.12 +0.31 29 204 4,058 +193
27NOV26 360.00 P 1.67 2.25 1.67 2.01 +0.57 29 186 2,863 +174
27NOV26 370.00 P 2.45 3.42 2.45 3.37 +0.90 29 316 4,335 +109
27NOV26 380.00 P 3.63 5.20 3.50 5.20 +1.36 28 731 7,386 +542
27NOV26 390.00 P 5.35 7.71 5.30 7.74 +1.95 28 675 5,718 +342
27NOV26 400.00 P 8.59 11.10 8.54 11.17 +2.67 28 1,225 10,747 +221
27NOV26 410.00 P 11.10 15.59 11.10 15.46 +3.49 27 962 9,216 +412
27NOV26 420.00 P 15.58 21.11 15.32 21.00 +4.40 28 597 6,193 -76
27NOV26 430.00 P 23.38 27.47 23.35 27.51 +5.24 28 110 6,700 -16
27NOV26 440.00 P 30.00 34.50 30.00 34.50 +5.72 28 43 6,586 +25
27NOV26 450.00 P 36.50 43.00 36.50 43.00 +7.04 29 367 8,591 +294
27NOV26 460.00 P 43.99 51.19 43.99 50.32 +6.33 26 92 2,841 +1
27NOV26 470.00 P 49.00 52.12 49.00 60.17 +7.31 29 4 4,335 +3
27NOV26 480.00 P 68.05 68.05 68.05 69.58 +7.80 30 30 1,890 0
27NOV26 490.00 P 78.00 78.00 78.00 79.08 +9.29 31 73 1,130 +13
27NOV26 500.00 P 88.70 88.70 88.70 88.94 +8.66 32 2 1,453 0
27NOV26 510.00 P 0.00 0.00 0.00 98.63 +8.66 31 0 1,673 0
27NOV26 520.00 P 97.00 101.00 97.00 108.60 +6.18 0 6 153 -664
27NOV26 530.00 P 116.20 116.20 116.20 118.60 +8.63 0 15 394 -10
27NOV26 540.00 P 0.00 0.00 0.00 128.60 +8.65 0 0 96 0
27NOV26 550.00 P 0.00 0.00 0.00 138.60 +8.76 0 0 226 0
27NOV26 560.00 P 0.00 0.00 0.00 148.60 +8.66 0 0 10 0
27NOV26 570.00 P 0.00 0.00 0.00 158.60 +8.66 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 168.60 +8.66 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 178.60 +8.77 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 188.60 +8.77 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 198.60 +8.77 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 208.60 +8.77 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 218.60 +8.78 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 228.60 +8.78 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 238.60 +8.78 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 248.60 +8.78 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 258.60 +8.78 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 268.60 +8.78 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 278.60 +8.78 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 288.60 +8.78 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 298.60 +8.78 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 308.60 +8.78 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 318.60 +8.78 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 328.60 +8.78 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 338.60 +8.78 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 348.60 +8.79 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 358.60 +8.79 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 368.60 +8.79 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 378.60 +8.79 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 230.00 P 0.19 0.19 0.19 0.01 0.00 38 10 9,389 -10
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 293 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 229 0
30DEC26 260.00 P 0.32 0.32 0.32 0.01 0.00 31 100 294 -100
30DEC26 265.00 P 0.00 0.00 0.00 0.02 0.00 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 0.00 31 0 190 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 402 0
30DEC26 295.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 207 0
30DEC26 300.00 P 0.00 0.00 0.00 0.26 +0.05 30 0 1,413 0
30DEC26 310.00 P 0.78 0.87 0.78 0.47 +0.09 30 25 791 +10
30DEC26 320.00 P 1.05 1.10 1.05 0.80 +0.14 30 8 1,181 0
30DEC26 330.00 P 1.30 1.55 1.30 1.32 +0.21 30 89 2,334 +89
30DEC26 340.00 P 1.88 2.15 1.88 2.09 +0.32 30 33 1,175 +33
30DEC26 350.00 P 2.50 3.12 2.50 3.12 +0.56 29 303 10,661 +185
30DEC26 360.00 P 3.62 4.38 3.62 4.43 +0.64 29 175 5,850 +112
30DEC26 370.00 P 5.30 6.20 5.30 6.27 +0.84 28 2,321 5,954 +98
30DEC26 380.00 P 7.02 8.56 7.02 8.66 +1.12 28 257 16,058 +61
30DEC26 390.00 P 9.55 11.58 9.29 11.63 +1.45 28 437 10,106 +113
30DEC26 400.00 P 12.50 15.35 12.50 15.35 +1.96 28 1,672 33,535 +229
30DEC26 410.00 P 15.02 20.00 15.02 19.80 +2.60 27 378 12,513 +163
30DEC26 420.00 P 19.70 25.30 19.70 25.30 +3.64 28 432 16,050 +116
30DEC26 430.00 P 26.64 31.44 26.60 31.68 +4.55 28 122 25,728 -3
30DEC26 440.00 P 36.00 36.00 36.00 38.82 +5.61 29 5 20,496 0
30DEC26 450.00 P 42.80 46.00 42.31 45.03 +4.83 27 107 21,090 +56
30DEC26 460.00 P 0.00 0.00 0.00 52.72 +4.40 26 0 10,823 0
30DEC26 470.00 P 58.50 58.50 58.50 62.77 +7.27 30 11 8,330 +7
30DEC26 480.00 P 66.00 71.00 66.00 71.49 +7.09 30 56 8,271 -5
30DEC26 490.00 P 79.34 79.34 79.34 80.49 +7.50 30 87 6,203 +57
30DEC26 500.00 P 87.00 90.00 87.00 89.80 +9.45 31 547 20,478 -4
30DEC26 510.00 P 85.00 99.00 85.00 99.27 +9.30 31 849 7,315 -270
30DEC26 520.00 P 105.40 109.75 105.40 108.92 +6.50 31 8 5,078 -1
30DEC26 530.00 P 0.00 0.00 0.00 118.71 +8.73 31 0 6,152 0
30DEC26 540.00 P 0.00 0.00 0.00 128.61 +8.66 32 0 2,031 -278
30DEC26 550.00 P 132.00 140.00 132.00 138.60 +8.76 0 104 8,641 +8
30DEC26 560.00 P 146.50 146.50 146.50 148.60 +8.66 0 2 4,443 0
30DEC26 570.00 P 153.00 157.00 153.00 158.60 +8.66 0 5 4,423 0
30DEC26 580.00 P 166.80 166.80 166.80 168.60 +8.66 0 31 5,410 -31
30DEC26 590.00 P 172.11 176.46 172.11 178.60 +8.77 0 285 2,184 -1,610
30DEC26 600.00 P 183.43 188.52 183.43 188.60 +8.77 0 774 12,375 0
30DEC26 610.00 P 194.39 196.32 194.39 198.60 +8.77 0 87 1,888 -200
30DEC26 620.00 P 201.21 204.37 201.21 210.94 +11.11 59 180 1,035 0
30DEC26 630.00 P 0.00 0.00 0.00 218.60 +8.78 0 0 195 -600
30DEC26 640.00 P 0.00 0.00 0.00 228.60 +8.78 0 0 270 0
30DEC26 650.00 P 0.00 0.00 0.00 238.60 +8.78 0 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 248.60 +8.76 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 258.60 +8.77 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 268.60 +8.77 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 278.60 +8.78 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 288.60 +8.78 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 298.60 +8.78 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 308.60 +8.77 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 318.60 +8.78 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 328.60 +8.78 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 338.60 +8.78 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 348.60 +8.79 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 358.60 +8.79 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 368.60 +8.79 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 378.60 +8.79 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 388.60 +8.78 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 398.60 +8.79 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 408.60 +8.79 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 418.60 +8.79 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 428.60 +8.79 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 438.60 +8.79 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 448.60 +8.79 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 458.60 +8.79 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 468.60 +8.79 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 478.60 +8.80 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 488.60 +8.80 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 498.60 +8.55 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 508.60 +8.55 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 518.60 +8.55 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 528.60 +8.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 538.60 +8.60 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 548.60 +8.60 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 558.60 +8.60 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 568.60 +8.60 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 578.60 +8.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 588.60 +8.60 0 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
28JAN27 290.00 P 0.90 0.90 0.90 0.22 +0.04 28 6 6 +6
28JAN27 295.00 P 0.98 0.98 0.98 0.31 +0.07 28 6 8 +6
28JAN27 300.00 P 1.08 1.08 1.08 0.42 +0.08 28 11 14 +11
28JAN27 310.00 P 1.41 1.41 1.41 0.74 +0.15 28 7 41 +7
28JAN27 320.00 P 0.00 0.00 0.00 1.23 +0.25 28 0 55 0
28JAN27 330.00 P 2.33 2.60 2.33 1.97 +0.40 28 504 541 +504
28JAN27 340.00 P 3.05 3.45 3.05 3.00 +0.59 28 22 640 +18
28JAN27 350.00 P 3.57 4.74 3.57 4.44 +0.87 29 206 981 +173
28JAN27 360.00 P 5.23 6.34 5.23 6.34 +1.26 29 139 800 +133
28JAN27 370.00 P 7.23 8.34 7.23 8.53 +1.51 28 566 873 +410
28JAN27 380.00 P 9.65 11.20 9.64 11.06 +1.76 28 1,250 2,208 +1,072
28JAN27 390.00 P 12.23 14.25 12.23 14.42 +2.51 28 395 1,496 +346
28JAN27 400.00 P 14.77 18.41 14.77 18.40 +3.08 28 237 2,211 +110
28JAN27 410.00 P 20.02 23.12 20.02 23.12 +3.75 28 625 2,383 +512
28JAN27 420.00 P 25.00 28.20 25.00 28.22 +3.94 27 694 2,887 +675
28JAN27 430.00 P 33.46 33.57 33.46 34.67 +4.90 28 31 1,215 +31
28JAN27 440.00 P 0.00 0.00 0.00 41.38 +5.52 28 0 149 0
28JAN27 450.00 P 47.20 48.50 47.20 48.50 +5.85 28 8 36 +8
28JAN27 460.00 P 0.00 0.00 0.00 56.97 +6.94 30 0 40 0
28JAN27 470.00 P 63.48 63.48 63.29 65.90 +8.24 31 24 111 +1
28JAN27 480.00 P 0.00 0.00 0.00 73.00 +5.44 29 0 5 0
28JAN27 490.00 P 0.00 0.00 0.00 81.54 +7.42 29 0 510 0
28JAN27 500.00 P 0.00 0.00 0.00 89.80 +6.61 27 0 0 0
28JAN27 510.00 P 80.00 100.00 80.00 99.64 +8.94 29 19 19 +19
28JAN27 520.00 P 0.00 0.00 0.00 109.82 +7.40 31 0 2 0
28JAN27 530.00 P 0.00 0.00 0.00 119.33 +8.75 32 0 32 0
28JAN27 540.00 P 0.00 0.00 0.00 129.02 +8.95 32 0 1 0
28JAN27 550.00 P 132.77 132.77 132.77 138.78 +8.94 32 11 12 +11
28JAN27 560.00 P 0.00 0.00 0.00 148.66 +8.72 33 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 158.60 +8.66 0 0 32 0
28JAN27 580.00 P 0.00 0.00 0.00 168.60 +8.66 0 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 178.60 +8.76 0 0 20 0
28JAN27 600.00 P 177.00 177.00 177.00 188.60 +8.77 0 20 22 +20
28JAN27 610.00 P 0.00 0.00 0.00 198.60 +8.77 0 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 210.94 +11.11 52 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 218.60 +8.78 0 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 228.60 +8.78 0 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 238.60 +8.78 0 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 248.60 +8.76 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 258.60 +8.77 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 268.60 +8.77 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 278.60 +8.78 0 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 288.60 +8.78 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 298.60 +8.78 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 308.60 +8.77 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 318.60 +8.78 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 150 0
30MAR27 250.00 P 0.79 0.79 0.79 0.10 -0.01 29 3 453 0
30MAR27 255.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 102 0
30MAR27 265.00 P 1.10 1.10 1.10 0.24 -0.02 28 9 219 +9
30MAR27 270.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.42 -0.02 28 0 92 0
30MAR27 280.00 P 1.55 1.55 1.55 0.55 -0.01 28 8 94 +8
30MAR27 285.00 P 1.71 1.71 1.71 0.69 -0.02 28 34 63 +34
30MAR27 290.00 P 1.75 1.92 1.75 0.90 +0.02 28 39 185 +39
30MAR27 295.00 P 2.17 2.17 2.17 1.14 +0.03 28 40 86 +40
30MAR27 300.00 P 2.46 2.46 2.44 1.40 +0.05 28 6 617 +6
30MAR27 310.00 P 0.00 0.00 0.00 2.12 +0.12 29 0 2,243 0
30MAR27 320.00 P 0.00 0.00 0.00 3.12 +0.25 29 0 421 0
30MAR27 330.00 P 5.12 5.12 5.12 4.42 +0.46 29 45 1,513 +45
30MAR27 340.00 P 5.47 6.44 5.47 6.05 +0.67 29 134 4,461 +101
30MAR27 350.00 P 6.85 8.10 6.85 8.03 +0.86 29 99 13,228 +3
30MAR27 360.00 P 9.35 10.30 9.30 10.31 +1.27 29 459 8,712 +229
30MAR27 370.00 P 11.70 13.18 11.70 12.90 +1.64 28 269 4,010 -101
30MAR27 380.00 P 14.45 16.20 14.45 16.14 +2.04 28 636 7,865 +471
30MAR27 390.00 P 16.41 19.55 16.41 19.73 +2.41 28 630 6,788 +448
30MAR27 400.00 P 21.00 24.00 21.00 23.96 +2.89 28 257 24,528 +91
30MAR27 410.00 P 25.88 28.05 25.88 28.59 +3.31 28 66 26,728 +42
30MAR27 420.00 P 30.96 33.43 30.45 34.14 +3.93 28 73 15,342 +46
30MAR27 430.00 P 36.60 40.07 36.60 40.07 +4.49 28 41 7,641 +39
30MAR27 440.00 P 43.68 43.68 43.68 46.52 +5.03 28 35 7,277 -35
30MAR27 450.00 P 45.73 53.00 45.73 52.61 +4.51 28 51 7,726 0
30MAR27 460.00 P 0.00 0.00 0.00 60.80 +6.00 29 0 3,863 0
30MAR27 470.00 P 65.50 65.50 65.50 71.18 +8.79 32 5 6,414 0
30MAR27 480.00 P 80.00 80.00 80.00 77.14 +4.51 30 1 6,851 0
30MAR27 490.00 P 0.00 0.00 0.00 86.24 +7.72 31 0 7,053 0
30MAR27 500.00 P 87.00 87.00 87.00 92.49 +5.96 28 7 8,734 0
30MAR27 510.00 P 0.00 0.00 0.00 101.12 +6.76 28 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 109.92 +6.54 27 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 120.77 +8.22 31 0 1,994 0
30MAR27 540.00 P 138.00 138.00 138.00 130.12 +8.06 31 2 742 0
30MAR27 550.00 P 128.39 128.39 128.39 139.59 +7.99 31 1 1,152 +1
30MAR27 560.00 P 0.00 0.00 0.00 149.16 +8.13 31 0 2,608 0
30MAR27 570.00 P 157.51 157.51 157.51 158.90 +8.24 32 20 648 0
30MAR27 580.00 P 0.00 0.00 0.00 168.63 +8.22 31 0 532 -431
30MAR27 590.00 P 0.00 0.00 0.00 178.60 +8.76 0 0 213 0
30MAR27 600.00 P 177.00 190.00 177.00 188.60 +8.77 0 183 2,717 -130
30MAR27 610.00 P 0.00 0.00 0.00 198.60 +8.56 0 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 210.94 +11.11 44 0 440 0
30MAR27 630.00 P 0.00 0.00 0.00 218.60 +8.78 0 0 90 0
30MAR27 640.00 P 0.00 0.00 0.00 228.60 +8.77 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 238.60 +8.76 0 0 30 0
30MAR27 660.00 P 0.00 0.00 0.00 248.60 +8.76 0 0 30 0
30MAR27 670.00 P 0.00 0.00 0.00 258.60 +8.77 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 268.60 +8.77 0 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 278.60 +8.78 0 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 288.60 +8.78 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 298.60 +8.78 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 308.60 +8.77 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 318.60 +8.78 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 328.60 +8.78 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 338.60 +8.78 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 348.60 +8.79 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 358.60 +8.79 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 368.60 +8.79 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 378.60 +8.79 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 388.60 +8.78 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 398.60 +8.79 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 408.60 +8.79 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 418.60 +8.79 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 428.60 +8.79 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 438.60 +8.79 0 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.23 +0.11 33 0 60 0
29JUN27 215.00 P 0.00 0.00 0.00 0.28 +0.13 33 0 30 0
29JUN27 220.00 P 0.00 0.00 0.00 0.37 +0.18 33 0 201 0
29JUN27 225.00 P 0.00 0.00 0.00 0.45 +0.20 33 0 180 0
29JUN27 230.00 P 0.00 0.00 0.00 0.54 +0.22 33 0 200 0
29JUN27 235.00 P 1.40 1.40 1.40 0.70 +0.29 33 20 101 0
29JUN27 240.00 P 0.00 0.00 0.00 0.83 +0.32 32 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.98 +0.35 32 0 90 0
29JUN27 250.00 P 1.90 1.90 1.90 1.24 +0.45 32 5 81 +5
29JUN27 255.00 P 2.03 2.03 2.03 1.47 +0.53 32 100 121 +70
29JUN27 260.00 P 0.00 0.00 0.00 1.66 +0.50 32 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.99 +0.59 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.33 +0.69 32 0 101 0
29JUN27 275.00 P 0.00 0.00 0.00 2.67 +0.69 32 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 3.13 +0.80 32 0 8 0
29JUN27 285.00 P 3.86 3.86 3.69 3.62 +0.93 32 3 21 +3
29JUN27 290.00 P 0.00 0.00 0.00 4.10 +0.93 32 0 184 0
29JUN27 295.00 P 0.00 0.00 0.00 4.77 +1.09 32 0 370 0
29JUN27 300.00 P 5.00 5.00 5.00 5.54 +1.34 32 4 1,031 +4
29JUN27 310.00 P 6.15 6.15 6.15 6.56 +1.10 31 45 2,987 +45
29JUN27 320.00 P 8.01 8.01 8.01 8.32 +1.34 31 45 3,425 0
29JUN27 330.00 P 9.71 9.71 9.71 10.25 +1.56 31 45 1,022 +45
29JUN27 340.00 P 11.13 11.13 11.13 12.56 +2.00 30 1 2,276 +1
29JUN27 350.00 P 13.30 14.20 13.30 15.14 +2.26 30 10 7,099 +10
29JUN27 360.00 P 16.00 16.80 16.00 18.07 +2.46 30 11 3,704 +11
29JUN27 370.00 P 19.20 20.20 19.20 21.35 +2.72 30 81 2,981 +76
29JUN27 380.00 P 23.00 23.50 23.00 24.96 +2.86 30 204 2,348 +203
29JUN27 390.00 P 27.80 27.83 27.35 28.96 +3.14 29 53 2,864 +13
29JUN27 400.00 P 29.98 32.29 29.98 33.30 +3.29 29 123 2,190 +12
29JUN27 410.00 P 35.11 36.84 35.11 38.00 +3.53 29 44 4,687 0
29JUN27 420.00 P 39.97 42.60 39.97 43.08 +3.73 28 21 4,651 +1
29JUN27 430.00 P 45.60 48.25 45.60 48.80 +4.25 28 11 4,053 +2
29JUN27 440.00 P 0.00 0.00 0.00 55.57 +5.47 29 0 5,296 0
29JUN27 450.00 P 58.00 60.85 58.00 61.18 +5.10 28 36 6,625 +9
29JUN27 460.00 P 65.37 65.37 65.06 68.07 +4.49 28 2 905 0
29JUN27 470.00 P 73.00 73.00 73.00 74.88 +4.32 28 80 1,426 0
29JUN27 480.00 P 0.00 0.00 0.00 82.38 +4.55 28 0 1,611 0
29JUN27 490.00 P 0.00 0.00 0.00 90.48 +5.14 28 0 761 0
29JUN27 500.00 P 96.00 96.00 96.00 98.01 +8.04 28 10 2,091 +10
29JUN27 510.00 P 0.00 0.00 0.00 107.05 +6.04 29 0 540 0
29JUN27 520.00 P 0.00 0.00 0.00 115.58 +8.50 29 0 2,339 0
29JUN27 530.00 P 124.00 124.00 124.00 123.94 +6.35 29 2 1,366 -2
29JUN27 540.00 P 0.00 0.00 0.00 133.13 +8.09 30 0 2,814 0
29JUN27 550.00 P 136.00 142.00 136.00 142.04 +4.52 30 3 681 -1
29JUN27 560.00 P 0.00 0.00 0.00 154.25 +10.65 34 0 613 0
29JUN27 570.00 P 149.90 149.90 149.90 163.56 +10.83 34 1 106 +1
29JUN27 580.00 P 167.96 167.96 167.96 170.44 +8.10 31 2 293 0
29JUN27 590.00 P 0.00 0.00 0.00 179.54 +7.61 31 0 174 0
29JUN27 600.00 P 183.00 183.50 183.00 189.18 +8.24 31 11 5,330 +11
29JUN27 610.00 P 0.00 0.00 0.00 198.92 +7.86 31 0 327 0
29JUN27 620.00 P 204.09 204.09 203.22 210.94 +9.85 37 270 385 -23
29JUN27 630.00 P 0.00 0.00 0.00 218.60 +7.76 0 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 228.60 +8.26 0 0 523 0
29JUN27 650.00 P 0.00 0.00 0.00 238.60 +8.76 0 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 248.60 +8.76 0 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 258.60 +8.77 0 0 109 0
29JUN27 680.00 P 0.00 0.00 0.00 268.60 +8.76 0 0 210 0
29JUN27 690.00 P 0.00 0.00 0.00 278.60 +8.78 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 288.60 +8.78 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 298.60 +8.78 0 0 0 0
29JUN27 720.00 P 299.77 299.77 299.77 308.60 +8.77 0 3 0 0
29JUN27 730.00 P 0.00 0.00 0.00 318.60 +8.78 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 328.60 +8.78 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 338.60 +8.78 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 348.60 +8.79 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 358.60 +8.79 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 368.60 +8.79 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 378.60 +8.79 0 0 0 0
29SEP27 210.00 P 1.50 1.55 1.49 0.65 +0.34 33 8 82 +8
29SEP27 215.00 P 0.00 0.00 0.00 0.79 +0.40 33 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.94 +0.44 33 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 1.11 +0.51 33 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 1.34 +0.58 33 0 10 0
29SEP27 235.00 P 0.00 0.00 0.00 1.57 +0.65 33 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.81 +0.71 33 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 2.15 +0.80 33 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 2.50 +0.91 32 0 2 0
29SEP27 255.00 P 0.00 0.00 0.00 2.84 +0.98 32 0 8 0
29SEP27 260.00 P 0.00 0.00 0.00 3.37 +1.14 33 0 32 0
29SEP27 265.00 P 0.00 0.00 0.00 3.88 +1.29 32 0 13 0
29SEP27 270.00 P 0.00 0.00 0.00 4.27 +1.31 32 0 24 0
29SEP27 275.00 P 0.00 0.00 0.00 4.77 +1.29 32 0 22 0
29SEP27 280.00 P 5.10 5.10 5.10 5.28 +1.27 32 1 14 +1
29SEP27 285.00 P 5.80 5.95 5.51 5.95 +1.41 32 14 56 +8
29SEP27 290.00 P 0.00 0.00 0.00 6.62 +1.44 32 0 29 0
29SEP27 295.00 P 6.50 6.83 6.50 7.32 +1.41 32 2 79 +2
29SEP27 300.00 P 7.53 7.53 7.20 8.22 +1.58 31 17 474 +17
29SEP27 310.00 P 8.50 8.50 8.50 10.02 +2.16 31 1 204 +1
29SEP27 320.00 P 10.50 11.05 10.35 12.13 +2.06 31 65 451 +56
29SEP27 330.00 P 12.12 12.90 12.12 14.47 +2.35 31 3 431 +2
29SEP27 340.00 P 14.00 15.72 14.00 17.11 +2.75 31 32 182 +12
29SEP27 350.00 P 17.00 18.40 17.00 20.08 +2.99 31 279 545 +37
29SEP27 360.00 P 19.73 21.58 19.73 23.23 +3.04 30 59 353 +1
29SEP27 370.00 P 22.62 25.06 22.60 26.89 +3.38 30 14 1,225 +14
29SEP27 380.00 P 27.50 28.99 27.50 30.59 +3.27 30 240 1,133 +238
29SEP27 390.00 P 31.00 31.56 30.83 34.91 +3.73 30 50 519 +25
29SEP27 400.00 P 36.00 37.92 36.00 39.33 +3.61 30 76 995 +49
29SEP27 410.00 P 40.50 43.00 40.01 44.12 +3.81 29 148 958 +134
29SEP27 420.00 P 45.00 48.22 45.00 49.27 +3.94 29 32 3,832 +9
29SEP27 430.00 P 50.84 52.00 49.99 54.80 +4.13 29 112 5,752 +100
29SEP27 440.00 P 0.00 0.00 0.00 60.96 +4.79 29 0 1,352 0
29SEP27 450.00 P 65.00 65.80 65.00 67.19 +4.89 29 19 1,874 +17
29SEP27 460.00 P 0.00 0.00 0.00 73.64 +4.91 29 0 449 0
29SEP27 470.00 P 0.00 0.00 0.00 80.53 +4.81 29 0 1,017 0
29SEP27 480.00 P 0.00 0.00 0.00 87.48 +4.98 29 0 251 0
29SEP27 490.00 P 85.00 85.00 85.00 95.12 +5.34 29 1 239 +1
29SEP27 500.00 P 100.30 100.30 100.30 102.85 +5.50 29 5 2,317 +5
29SEP27 510.00 P 110.00 110.00 110.00 115.28 +5.65 32 1 4 +1
29SEP27 520.00 P 0.00 0.00 0.00 123.40 +12.08 32 0 103 0
29SEP27 530.00 P 0.00 0.00 0.00 131.88 +13.46 33 0 16 0
29SEP27 540.00 P 129.36 129.36 129.36 140.31 +10.95 33 10 79 +10
29SEP27 550.00 P 0.00 0.00 0.00 148.85 +11.33 33 0 235 0
29SEP27 560.00 P 0.00 0.00 0.00 157.48 +10.96 33 0 127 0
29SEP27 570.00 P 158.17 158.17 158.17 166.25 +11.02 33 3 36 +3
29SEP27 580.00 P 169.90 170.50 169.90 174.60 +10.58 33 57 226 +57
29SEP27 590.00 P 173.00 179.00 173.00 184.73 +11.29 34 45 187 +45
29SEP27 600.00 P 184.00 188.47 184.00 194.23 +13.29 35 20 180 +20
29SEP27 610.00 P 192.43 195.00 192.43 202.84 +11.03 35 6 105 +5
29SEP27 620.00 P 201.30 201.30 201.30 212.42 +11.31 35 2 181 +2
29SEP27 630.00 P 0.00 0.00 0.00 222.81 +11.97 37 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 232.81 +12.38 38 0 65 0
29SEP27 650.00 P 0.00 0.00 0.00 242.64 +12.30 38 0 940 0
29SEP27 660.00 P 0.00 0.00 0.00 252.50 +12.18 39 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 262.41 +12.09 40 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 268.60 +8.38 0 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 278.60 +8.38 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 288.60 +8.38 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 298.60 +8.38 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 308.60 +8.38 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 318.60 +8.78 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 328.60 +8.78 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 338.60 +8.78 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 348.60 +8.79 0 0 0 0
TOTAL PUT 59,904 974,388 +12,490
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$ 127.900
29OCT26 102.50 C 0.00 0.00 0.00 26.09 -3.22 62 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 23.61 -3.21 57 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 20.61 -3.50 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 18.13 -3.49 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 15.68 -3.45 27 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 13.29 -3.37 27 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.98 -3.24 27 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 8.82 -3.03 27 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 6.85 -2.75 27 0 115 0
29OCT26 125.00 C 0.00 0.00 0.00 5.13 -2.39 27 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 3.63 -2.04 27 0 80 0
29OCT26 130.00 C 2.90 2.90 2.38 2.47 -1.75 26 54 219 +5
29OCT26 132.50 C 2.01 2.01 1.61 1.63 -1.16 27 21 140 +19
29OCT26 135.00 C 0.87 0.94 0.87 1.03 -0.78 27 22 508 -16
29OCT26 137.50 C 0.00 0.00 0.00 0.62 -0.51 27 0 84 0
29OCT26 140.00 C 0.00 0.00 0.00 0.36 -0.31 27 0 111 0
29OCT26 142.50 C 0.00 0.00 0.00 0.20 -0.19 27 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 0.10 -0.10 27 0 95 0
29OCT26 147.50 C 0.00 0.00 0.00 0.06 -0.04 27 0 377 0
29OCT26 150.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 29 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 31 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 23.61 -3.36 31 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 21.13 -3.44 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.80 -3.33 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.56 -3.24 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.42 -3.12 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.40 -2.97 28 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 10.53 -2.79 28 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 8.82 -2.59 28 0 15 0
27NOV26 125.00 C 7.92 7.92 7.92 7.29 -2.36 28 15 75 +15
27NOV26 127.50 C 0.00 0.00 0.00 5.76 -2.29 27 0 57 0
27NOV26 130.00 C 0.00 0.00 0.00 4.67 -2.07 28 0 133 0
27NOV26 132.50 C 0.00 0.00 0.00 3.66 -1.64 28 0 27 0
27NOV26 135.00 C 3.28 3.28 2.99 2.85 -1.35 28 10 87 +2
27NOV26 137.50 C 2.20 2.20 2.14 2.19 -1.12 28 95 117 +71
27NOV26 140.00 C 0.00 0.00 0.00 1.66 -0.92 28 0 88 0
27NOV26 142.50 C 0.00 0.00 0.00 1.24 -0.75 28 0 621 0
27NOV26 145.00 C 0.00 0.00 0.00 0.91 -0.60 28 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 0.66 -0.47 28 0 1,050 0
27NOV26 150.00 C 0.60 0.60 0.60 0.49 -0.34 28 15 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.34 -0.27 28 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.25 -0.19 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.17 -0.15 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.12 -0.11 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.08 -0.08 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.06 -0.05 29 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.04 -0.04 29 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.00 -3.53 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.53 -3.50 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.06 -3.33 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.57 -3.34 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.10 -3.51 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.64 -3.52 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.16 -3.53 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.71 -3.51 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.26 -3.51 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.80 -3.49 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.39 -3.46 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.27 -2.98 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.87 -3.14 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.46 -2.95 38 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.12 -2.90 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.19 -3.47 29 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.94 -3.61 29 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.78 -3.18 29 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 17.70 -3.08 29 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.73 -2.96 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 13.88 -2.82 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.15 -2.67 29 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 10.56 -2.50 29 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 9.12 -2.30 29 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 7.70 -2.28 28 0 110 0
30DEC26 130.00 C 0.00 0.00 0.00 6.51 -2.01 28 0 38 0
30DEC26 132.50 C 6.69 6.69 6.69 5.47 -1.80 28 5 79 +5
30DEC26 135.00 C 0.00 0.00 0.00 4.54 -1.66 28 0 30 0
30DEC26 137.50 C 3.76 3.76 3.72 3.75 -1.34 28 16 123 +16
30DEC26 140.00 C 3.59 3.59 3.59 3.08 -1.19 28 15 155 +15
30DEC26 142.50 C 2.59 2.59 2.59 2.52 -1.03 28 15 46 +15
30DEC26 145.00 C 2.41 2.41 2.41 2.05 -0.88 29 15 45 -15
30DEC26 147.50 C 0.00 0.00 0.00 1.65 -0.82 29 0 558 0
30DEC26 150.00 C 0.00 0.00 0.00 1.32 -0.70 29 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.06 -0.58 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 0.85 -0.47 29 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.67 -0.38 29 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.52 -0.32 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.41 -0.25 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.31 -0.21 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.25 -0.16 29 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.19 -0.13 29 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 25.56 -2.95 34 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 22.76 -3.54 29 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 20.70 -3.06 29 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 18.74 -2.95 29 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 16.88 -2.82 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 15.12 -2.69 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 13.47 -2.56 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 11.94 -2.41 29 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 10.47 -2.31 29 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 9.16 -2.28 29 0 15 0
28JAN27 130.00 C 0.00 0.00 0.00 7.98 -2.11 29 0 36 0
28JAN27 132.50 C 0.00 0.00 0.00 6.90 -1.95 29 0 0 0
28JAN27 135.00 C 6.71 6.71 6.71 5.94 -1.78 29 15 15 +15
28JAN27 137.50 C 0.00 0.00 0.00 5.09 -1.59 29 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 4.32 -1.42 29 0 1 0
28JAN27 142.50 C 0.00 0.00 0.00 3.67 -1.25 29 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 3.11 -1.08 29 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 2.64 -0.89 29 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 2.28 -0.72 29 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 1.90 -0.71 29 0 3 0
28JAN27 155.00 C 0.00 0.00 0.00 1.59 - 29 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 49.75 -3.48 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.38 -3.44 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.99 -3.09 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.64 -3.07 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.30 -3.41 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.01 -3.01 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.74 -2.98 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.82 -3.01 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.64 -2.59 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 29.51 -2.93 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.44 -2.50 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.43 -2.45 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.85 -3.40 31 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 21.06 -2.78 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.36 -2.67 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.75 -2.55 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.22 -2.44 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.79 -2.32 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.47 -2.18 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.20 -2.15 31 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 11.02 -2.02 31 0 463 0
30MAR27 132.50 C 0.00 0.00 0.00 9.92 -1.90 31 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 8.91 -1.75 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 7.98 -1.67 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.12 -1.55 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.34 -1.44 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 5.63 -1.33 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.00 -1.23 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.51 -0.95 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.03 -0.83 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.57 -0.88 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.15 -0.81 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.78 -0.73 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.44 -0.67 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.15 -0.60 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 1.89 -0.53 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.65 -0.48 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.53 -3.18 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.34 -3.19 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.20 -3.19 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.14 -3.15 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.12 -3.13 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 29.20 -3.06 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.30 -3.04 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.56 -2.90 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.13 -3.57 31 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.57 -3.10 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.06 -3.05 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.60 -3.02 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.29 -2.86 31 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 16.00 -2.83 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.78 -2.76 31 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 13.68 -2.59 31 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 12.80 -2.37 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.77 -2.32 32 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 10.81 -2.59 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 9.92 -1.82 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 9.10 -1.77 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.33 -1.68 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 7.62 -1.65 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.06 -1.52 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 6.34 -1.55 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 5.78 -1.69 31 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.23 -1.69 31 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 4.80 -1.57 31 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.38 -1.44 31 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 3.96 -1.40 31 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.60 -1.34 31 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.30 -1.23 31 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.16 -2.71 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.49 -2.62 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 27.81 -2.56 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 26.24 -2.49 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 24.73 -2.41 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 22.61 -2.99 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 21.28 -2.85 32 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 20.03 -2.19 32 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 18.84 -2.13 32 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 17.65 -2.20 32 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 16.51 -2.11 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 15.44 -1.94 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 14.60 -1.69 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 13.58 -1.67 32 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 12.57 -1.70 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 11.83 -1.66 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.02 -1.59 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.18 -1.60 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 9.48 -1.52 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 8.97 -1.30 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.36 -1.28 32 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 7.82 -1.12 32 0 0 0
TOTAL CALL 313 13,989 +147
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 0.08 +0.06 27 0 121 0
29OCT26 115.00 P 0.00 0.00 0.00 0.17 +0.13 27 0 164 0
29OCT26 117.50 P 0.40 0.40 0.40 0.37 +0.27 27 1 23 0
29OCT26 120.00 P 0.73 0.73 0.73 0.72 +0.49 27 2 150 0
29OCT26 122.50 P 0.95 1.21 0.95 1.27 +0.79 28 3 72 0
29OCT26 125.00 P 1.40 1.94 1.40 2.06 +1.16 28 111 146 +45
29OCT26 127.50 P 2.16 2.70 2.16 3.11 +1.53 27 8 729 +1
29OCT26 130.00 P 0.00 0.00 0.00 4.57 +2.04 28 0 127 0
29OCT26 132.50 P 4.50 6.01 4.50 6.01 +2.27 26 70 185 +40
29OCT26 135.00 P 0.00 0.00 0.00 7.96 +2.73 27 0 79 0
29OCT26 137.50 P 0.00 0.00 0.00 10.06 +3.01 27 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 12.31 +3.22 27 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 14.67 +3.35 27 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 17.11 +3.44 27 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 19.60 +3.49 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 22.10 +3.50 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 24.60 +3.50 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.10 +3.50 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.60 +3.46 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.10 +3.46 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.60 +3.45 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 37.10 +3.46 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.60 +3.45 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 42.10 +3.46 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.15 +0.07 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.26 +0.12 29 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.42 +0.18 29 0 19 0
27NOV26 112.50 P 0.00 0.00 0.00 0.68 +0.28 29 0 54 0
27NOV26 115.00 P 0.81 1.23 0.81 1.04 +0.40 29 7 176 +4
27NOV26 117.50 P 0.00 0.00 0.00 1.53 +0.55 29 0 32 0
27NOV26 120.00 P 2.05 2.05 2.05 2.17 +0.74 29 1 100 +1
27NOV26 122.50 P 0.00 0.00 0.00 2.98 +0.95 29 0 52 0
27NOV26 125.00 P 0.00 0.00 0.00 3.97 +1.18 29 0 38 0
27NOV26 127.50 P 0.00 0.00 0.00 5.15 +1.43 29 0 48 0
27NOV26 130.00 P 6.23 6.23 6.23 6.47 +1.66 29 15 59 +15
27NOV26 132.50 P 0.00 0.00 0.00 7.98 +1.94 29 0 70 0
27NOV26 135.00 P 0.00 0.00 0.00 9.54 +2.14 28 0 46 0
27NOV26 137.50 P 0.00 0.00 0.00 11.37 +2.40 28 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 13.34 +2.61 28 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 15.42 +2.78 28 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 17.62 +2.95 28 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 19.90 +3.09 28 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 22.25 +3.22 28 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 24.66 +3.32 29 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 27.11 +3.40 28 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 29.60 +3.33 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 32.10 +3.32 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 34.60 +3.31 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.10 +3.31 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 39.60 +3.31 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 42.10 +3.31 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.14 +0.05 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.23 +0.09 29 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 0.34 +0.11 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.51 +0.17 29 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.76 +0.25 29 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.11 +0.36 29 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 1.54 +0.48 29 0 538 0
30DEC26 115.00 P 0.00 0.00 0.00 2.07 +0.58 29 0 602 0
30DEC26 117.50 P 0.00 0.00 0.00 2.71 +0.72 29 0 214 0
30DEC26 120.00 P 3.40 3.40 3.40 3.51 +0.88 29 14 742 -14
30DEC26 122.50 P 0.00 0.00 0.00 4.44 +1.05 29 0 57 0
30DEC26 125.00 P 0.00 0.00 0.00 5.47 +1.26 29 0 67 0
30DEC26 127.50 P 0.00 0.00 0.00 6.65 +1.48 29 0 60 0
30DEC26 130.00 P 7.58 7.58 7.58 7.96 +1.70 29 6 53 0
30DEC26 132.50 P 7.86 7.86 7.86 9.42 +1.94 29 15 88 +9
30DEC26 135.00 P 0.00 0.00 0.00 10.89 +2.03 29 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.63 +2.16 29 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 14.46 +2.34 29 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.39 +2.50 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.44 +2.65 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.55 +2.80 29 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 22.71 +2.88 28 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 25.03 +3.05 29 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.26 +3.06 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.64 +3.04 27 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 32.15 +3.15 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.61 +3.32 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.10 +3.31 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.60 +3.31 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.10 +3.31 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.96 +0.27 29 0 3 0
28JAN27 107.50 P 0.00 0.00 0.00 1.31 +0.37 29 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 1.74 +0.46 29 0 3 0
28JAN27 112.50 P 0.00 0.00 0.00 2.31 +0.57 30 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 2.95 +0.72 30 0 1 0
28JAN27 117.50 P 0.00 0.00 0.00 3.72 +0.86 30 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 4.56 +0.98 30 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 5.54 +1.15 30 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 6.60 +1.31 30 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 7.79 +1.52 30 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 9.10 +1.72 30 0 1 0
28JAN27 132.50 P 0.00 0.00 0.00 10.53 +1.94 30 0 1 0
28JAN27 135.00 P 0.00 0.00 0.00 12.00 +2.01 29 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 13.65 +2.08 29 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 15.42 +2.27 29 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 17.28 +2.39 29 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 19.22 +2.55 29 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 21.26 +2.66 29 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 23.35 +2.80 29 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 25.53 +2.90 29 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 27.33 - 26 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.15 +0.04 31 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 0.23 +0.07 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.33 +0.10 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.43 +0.10 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.61 +0.17 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.81 +0.20 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.06 +0.25 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.38 +0.32 31 0 1,179 0
30MAR27 102.50 P 0.00 0.00 0.00 1.74 +0.37 31 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.21 +0.48 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.70 +0.52 31 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.43 +0.69 32 0 1 0
30MAR27 112.50 P 4.09 4.09 4.09 4.11 +0.74 32 1 1 +1
30MAR27 115.00 P 0.00 0.00 0.00 4.93 +0.91 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.79 +0.97 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.74 +1.08 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.75 +1.34 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 8.86 +1.37 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.07 +1.51 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.38 +1.63 31 0 500 0
30MAR27 132.50 P 0.00 0.00 0.00 12.78 +1.76 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.33 +1.95 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.87 +2.04 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.51 +2.09 31 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.29 +2.23 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.08 +2.30 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.99 +2.42 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.94 +2.55 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.45 +1.96 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.49 +2.17 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.61 +2.36 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.82 +2.61 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.01 +2.54 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.27 +2.48 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.11 +3.09 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.24 +2.93 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.52 +0.07 31 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.88 +0.06 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.30 +0.11 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.78 +0.11 31 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.32 +0.16 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.95 +0.21 31 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.60 +0.21 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.56 +0.50 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.39 +0.52 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.34 +0.78 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.36 +0.96 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.40 +1.05 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.53 +1.20 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.69 +1.23 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.92 +1.30 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.23 +1.44 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.62 +1.49 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 17.07 +1.60 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.56 +1.73 31 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.72 +1.37 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.36 +1.48 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.07 +1.65 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 24.82 +1.73 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.65 +1.86 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.52 +1.92 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.43 +2.01 30 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.38 +2.05 30 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.41 +2.11 30 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.45 +2.15 29 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.55 +2.34 29 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.69 +2.53 29 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.86 +2.48 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.54 +0.71 32 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.35 +0.84 32 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.18 +0.67 32 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.34 +1.20 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.35 +1.09 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 10.33 +1.03 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.58 +1.25 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.79 +1.36 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.95 +1.38 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.19 +1.46 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.43 +1.48 32 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 17.79 +1.55 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.37 +1.78 33 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 20.87 +1.87 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 21.99 +1.38 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.59 +1.54 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.25 +1.62 31 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 26.94 +1.67 31 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 28.71 +1.76 31 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.50 +1.81 31 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.33 +1.86 31 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.21 +1.92 31 0 0 0
TOTAL PUT 254 8,502 +102
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$ 7.140
09OCT26 5.30 C 0.00 0.00 0.00 1.84 - 0 0 0 -
09OCT26 5.40 C 0.00 0.00 0.00 1.74 - 0 0 0 -
09OCT26 5.50 C 0.00 0.00 0.00 1.66 - 299 0 0 -
09OCT26 5.60 C 0.00 0.00 0.00 1.54 -0.16 0 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 1.45 -0.15 231 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 1.34 -0.18 0 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 1.24 -0.16 0 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 1.17 -0.14 236 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 1.04 -0.16 0 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 0.94 -0.17 0 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 0.85 -0.16 141 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 0.77 -0.16 166 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 0.67 -0.16 148 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 0.55 -0.20 97 0 0 0
09OCT26 6.70 C 0.00 0.00 0.00 0.46 -0.17 99 0 25 0
09OCT26 6.80 C 0.00 0.00 0.00 0.38 -0.18 105 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 0.30 -0.19 102 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 0.24 -0.18 108 0 0 0
09OCT26 7.10 C 0.18 0.18 0.18 0.18 -0.18 106 26 26 +26
09OCT26 7.20 C 0.00 0.00 0.00 0.14 -0.16 112 0 17 0
09OCT26 7.30 C 0.00 0.00 0.00 0.10 -0.15 111 0 78 0
09OCT26 7.40 C 0.18 0.18 0.18 0.07 -0.13 111 6 157 +6
09OCT26 7.50 C 0.00 0.00 0.00 0.06 -0.11 122 0 30 0
09OCT26 7.60 C 0.11 0.11 0.11 0.04 -0.10 120 6 51 +6
09OCT26 7.70 C 0.11 0.11 0.08 0.03 -0.08 125 86 90 +45
09OCT26 7.80 C 0.09 0.11 0.02 0.02 -0.07 125 70 632 -21
09OCT26 7.90 C 0.03 0.03 0.02 0.01 -0.06 118 36 80 -36
09OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.05 129 0 75 0
09OCT26 8.10 C 0.00 0.00 0.00 0.01 -0.03 140 0 49 0
09OCT26 8.20 C 0.00 0.00 0.00 0.01 -0.02 151 0 0 0
09OCT26 8.30 C 0.00 0.00 0.00 0.01 -0.01 162 0 57 0
09OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 172 0 45 0
09OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 182 0 50 0
09OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 202 0 8 0
09OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 211 0 102 0
09OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
09OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 229 0 6 0
09OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
09OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
09OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
09OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 281 0 30 0
09OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 289 0 36 0
09OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 1.86 - 114 0 0 -
16OCT26 5.40 C 0.00 0.00 0.00 1.78 - 128 0 0 -
16OCT26 5.50 C 0.00 0.00 0.00 1.66 - 102 0 0 -
16OCT26 5.60 C 0.00 0.00 0.00 1.56 - 96 0 0 -
16OCT26 5.70 C 0.00 0.00 0.00 1.47 - 99 0 0 -
16OCT26 5.80 C 0.00 0.00 0.00 1.37 -0.19 93 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 1.28 -0.19 94 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 1.17 -0.18 81 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 1.07 -0.18 75 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.99 -0.17 80 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.91 -0.19 83 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.83 -0.16 83 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.77 -0.14 89 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.67 -0.16 81 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.63 -0.13 89 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.53 -0.16 80 0 0 0
16OCT26 6.90 C 0.00 0.00 0.00 0.47 -0.15 80 0 0 0
16OCT26 7.00 C 0.00 0.00 0.00 0.42 -0.14 82 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 0.36 -0.14 80 0 15 0
16OCT26 7.20 C 0.44 0.44 0.35 0.32 -0.13 81 29 6 -17
16OCT26 7.30 C 0.39 0.39 0.39 0.28 -0.12 82 6 57 +6
16OCT26 7.40 C 0.37 0.37 0.30 0.24 -0.11 82 9 88 +8
16OCT26 7.50 C 0.34 0.34 0.34 0.21 -0.10 83 15 25 +15
16OCT26 7.60 C 0.30 0.30 0.30 0.17 -0.11 80 12 12 +12
16OCT26 7.70 C 0.24 0.24 0.23 0.16 -0.08 85 81 201 +81
16OCT26 7.80 C 0.21 0.21 0.21 0.13 -0.08 83 15 30 +15
16OCT26 7.90 C 0.00 0.00 0.00 0.11 -0.08 83 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.09 -0.08 83 0 0 0
16OCT26 8.10 C 0.00 0.00 0.00 0.08 -0.06 84 0 60 0
16OCT26 8.20 C 0.00 0.00 0.00 0.07 -0.05 86 0 0 0
16OCT26 8.30 C 0.00 0.00 0.00 0.06 -0.05 87 0 3 0
16OCT26 8.40 C 0.00 0.00 0.00 0.05 -0.04 87 0 3 0
16OCT26 8.50 C 0.04 0.04 0.04 0.04 -0.04 86 24 24 +24
16OCT26 8.60 C 0.00 0.00 0.00 0.03 -0.04 84 0 20 0
16OCT26 8.70 C 0.04 0.04 0.04 0.02 -0.04 81 32 32 +32
16OCT26 8.80 C 0.00 0.00 0.00 0.01 -0.04 74 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
16OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.01 -0.01 84 0 32 0
16OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 90 0 26 0
16OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
16OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 26 0
16OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 102 0 26 0
16OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.35 -0.17 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.27 -0.14 90 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.21 -0.11 108 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.92 -0.18 75 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.69 -0.20 76 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.48 -0.13 80 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.23 -0.19 68 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.02 -0.20 66 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.87 -0.17 72 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.71 -0.16 72 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.57 -0.13 72 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.45 -0.13 72 0 295 0
29OCT26 7.50 C 0.00 0.00 0.00 0.36 -0.11 73 0 181 0
29OCT26 7.75 C 0.00 0.00 0.00 0.27 -0.10 72 0 504 0
29OCT26 8.00 C 0.21 0.21 0.21 0.21 -0.08 73 3 17 +3
29OCT26 8.25 C 0.00 0.00 0.00 0.16 -0.08 73 0 15 0
29OCT26 8.50 C 0.12 0.12 0.12 0.12 -0.06 73 8 25 +8
29OCT26 8.75 C 0.00 0.00 0.00 0.09 -0.05 74 0 61 0
29OCT26 9.00 C 0.08 0.08 0.08 0.07 -0.04 75 36 287 0
29OCT26 9.25 C 0.00 0.00 0.00 0.05 -0.03 74 0 58 0
29OCT26 9.50 C 0.00 0.00 0.00 0.04 -0.02 76 0 38 0
29OCT26 9.75 C 0.00 0.00 0.00 0.03 -0.02 77 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.02 -0.02 76 0 33 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 90 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
27NOV26 4.80 C 0.00 0.00 0.00 2.38 -0.20 60 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.32 -0.12 73 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.21 -0.19 67 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.99 -0.19 67 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.76 -0.19 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.58 -0.19 67 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.41 -0.17 69 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.22 -0.18 67 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.08 -0.16 69 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.92 -0.15 67 0 2 0
27NOV26 7.00 C 0.00 0.00 0.00 0.79 -0.12 67 0 24 0
27NOV26 7.25 C 0.00 0.00 0.00 0.68 -0.13 67 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.58 -0.11 68 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.50 -0.09 68 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.42 -0.09 68 0 206 0
27NOV26 8.25 C 0.00 0.00 0.00 0.36 -0.09 69 0 48 0
27NOV26 8.50 C 0.00 0.00 0.00 0.30 -0.09 69 0 57 0
27NOV26 8.75 C 0.00 0.00 0.00 0.26 -0.07 70 0 145 0
27NOV26 9.00 C 0.00 0.00 0.00 0.22 -0.06 70 0 126 0
27NOV26 9.25 C 0.00 0.00 0.00 0.18 -0.06 69 0 45 0
27NOV26 9.50 C 0.17 0.17 0.17 0.15 -0.05 70 10 361 -10
27NOV26 9.75 C 0.00 0.00 0.00 0.12 -0.05 69 0 30 0
27NOV26 10.00 C 0.11 0.11 0.11 0.10 -0.04 69 36 33 -8
27NOV26 10.50 C 0.00 0.00 0.00 0.07 -0.03 70 0 19 0
27NOV26 11.00 C 0.00 0.00 0.00 0.05 -0.02 70 0 178 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.02 69 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.02 69 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.44 -0.14 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.36 -0.15 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 -0.14 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.08 -0.14 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 -0.14 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.21 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.52 -0.14 63 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 -0.13 63 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.21 -0.12 63 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 -0.14 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.94 -0.13 62 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.84 -0.10 63 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.73 -0.12 63 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 -0.09 64 0 15 0
30DEC26 8.00 C 0.60 0.60 0.60 0.57 -0.10 64 4 110 -4
30DEC26 8.25 C 0.56 0.56 0.56 0.51 -0.08 65 6 15 -6
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.08 65 0 165 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.06 65 0 51 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 -0.06 66 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 -0.06 65 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 -0.05 65 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 -0.04 65 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.04 65 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.03 65 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.03 65 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.02 65 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.02 65 0 5 0
28JAN27 5.00 C 0.00 0.00 0.00 2.35 - 63 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 2.14 - 61 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 1.97 -0.15 63 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.75 -0.13 59 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.62 -0.10 62 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.44 -0.12 60 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.32 -0.10 62 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.18 -0.11 61 0 7 0
28JAN27 7.00 C 0.00 0.00 0.00 1.06 -0.12 61 0 30 0
28JAN27 7.25 C 0.00 0.00 0.00 0.96 -0.12 62 0 0 0
28JAN27 7.50 C 0.88 0.88 0.88 0.86 -0.12 62 5 5 +5
28JAN27 7.75 C 0.00 0.00 0.00 0.78 -0.09 62 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.70 -0.09 63 0 7 0
28JAN27 8.25 C 0.00 0.00 0.00 0.62 -0.09 62 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.56 -0.08 63 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.51 -0.07 64 0 0 0
28JAN27 9.00 C 0.48 0.48 0.48 0.45 -0.08 63 10 10 0
28JAN27 9.25 C 0.00 0.00 0.00 0.40 -0.07 63 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.36 -0.06 64 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.32 -0.06 63 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.28 -0.05 63 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.22 -0.05 63 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.17 -0.04 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.61 -0.12 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.52 -0.13 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.46 -0.12 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.26 -0.14 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.09 -0.14 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.94 -0.11 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.77 -0.14 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.65 -0.13 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.52 -0.12 60 0 0 0
30MAR27 6.75 C 1.37 1.37 1.37 1.39 -0.13 59 15 30 +15
30MAR27 7.00 C 0.00 0.00 0.00 1.30 -0.09 61 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.20 -0.11 61 0 29 0
30MAR27 7.50 C 1.19 1.19 1.19 1.11 -0.10 62 15 15 +15
30MAR27 7.75 C 0.00 0.00 0.00 1.02 -0.10 62 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.94 -0.10 62 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.86 -0.10 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.80 -0.09 62 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.73 -0.09 62 0 0 0
30MAR27 9.00 C 0.69 0.69 0.69 0.68 -0.07 63 5 0 -5
30MAR27 9.25 C 0.00 0.00 0.00 0.63 -0.07 63 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.57 -0.08 63 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 -0.06 63 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.48 -0.07 63 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 -0.06 62 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 -0.05 63 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.05 62 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.04 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.75 -0.11 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.67 -0.11 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.62 -0.12 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.44 -0.12 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.30 -0.12 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.14 -0.11 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.00 -0.13 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.88 -0.12 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.76 -0.12 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.65 -0.12 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.54 -0.11 58 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.44 -0.11 59 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.35 -0.10 59 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 1.27 -0.09 59 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.19 -0.08 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.12 -0.09 60 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 1.05 -0.10 60 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 0.98 -0.10 60 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 0.93 -0.09 60 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.87 -0.09 60 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.81 -0.09 60 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.76 -0.08 60 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.71 -0.07 60 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 -0.07 60 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.54 -0.06 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 -0.06 60 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 -0.06 60 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.90 -0.12 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.83 -0.12 56 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.77 -0.12 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.61 -0.11 56 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.48 -0.11 57 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.35 -0.09 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.22 -0.09 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.10 -0.12 58 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 1.99 -0.11 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.87 -0.11 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.77 -0.12 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.68 -0.12 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.59 -0.12 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.51 -0.11 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.43 -0.11 59 0 108 0
29SEP27 8.25 C 0.00 0.00 0.00 1.36 -0.11 59 0 38 0
29SEP27 8.50 C 0.00 0.00 0.00 1.29 -0.10 59 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 1.23 -0.10 60 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.17 -0.09 60 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.11 -0.10 60 0 0 0
29SEP27 9.50 C 1.05 1.05 1.05 1.06 -0.07 60 28 56 +28
29SEP27 9.75 C 0.00 0.00 0.00 1.00 -0.08 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.95 -0.08 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.85 -0.07 60 0 11 0
29SEP27 11.00 C 0.00 0.00 0.00 0.76 -0.08 60 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.68 -0.07 60 0 0 0
29SEP27 12.00 C 0.68 0.68 0.68 0.61 -0.07 60 28 29 0
TOTAL CALL 662 10,696 +243
09OCT26 5.30 P 0.00 0.00 0.00 0.01 - 296 0 0 -
09OCT26 5.40 P 0.00 0.00 0.00 0.01 - 280 0 0 -
09OCT26 5.50 P 0.00 0.00 0.00 0.01 - 264 0 0 -
09OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 143 0 72 0
09OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 129 0 26 0
09OCT26 6.50 P 0.01 0.01 0.01 0.01 -0.01 114 18 26 0
09OCT26 6.60 P 0.00 0.00 0.00 0.02 -0.02 117 0 95 0
09OCT26 6.70 P 0.00 0.00 0.00 0.03 -0.03 113 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.05 -0.02 115 0 2 0
09OCT26 6.90 P 0.00 0.00 0.00 0.08 -0.01 118 0 89 0
09OCT26 7.00 P 0.00 0.00 0.00 0.11 -0.02 115 0 3 0
09OCT26 7.10 P 0.12 0.12 0.12 0.15 -0.01 113 88 171 +64
09OCT26 7.20 P 0.18 0.18 0.15 0.21 +0.01 119 16 15 +15
09OCT26 7.30 P 0.22 0.22 0.22 0.27 +0.01 118 30 32 +30
09OCT26 7.40 P 0.28 0.28 0.25 0.34 +0.03 119 48 58 +43
09OCT26 7.50 P 0.32 0.32 0.32 0.42 +0.05 123 2 41 0
09OCT26 7.60 P 0.00 0.00 0.00 0.51 +0.07 131 0 45 0
09OCT26 7.70 P 0.00 0.00 0.00 0.59 +0.07 125 0 45 0
09OCT26 7.80 P 0.00 0.00 0.00 0.69 +0.09 140 0 45 0
09OCT26 7.90 P 0.00 0.00 0.00 0.77 +0.08 119 0 60 0
09OCT26 8.00 P 0.00 0.00 0.00 0.89 +0.12 167 0 45 0
09OCT26 8.10 P 0.00 0.00 0.00 0.99 +0.13 180 0 30 0
09OCT26 8.20 P 0.00 0.00 0.00 1.08 +0.15 175 0 15 0
09OCT26 8.30 P 0.00 0.00 0.00 1.16 +0.12 0 0 0 0
09OCT26 8.40 P 0.00 0.00 0.00 1.26 +0.12 0 0 15 0
09OCT26 8.50 P 0.00 0.00 0.00 1.36 +0.12 0 0 0 -30
09OCT26 8.60 P 0.00 0.00 0.00 1.48 +0.13 221 0 15 0
09OCT26 8.70 P 0.00 0.00 0.00 1.60 +0.16 270 0 0 0
09OCT26 8.80 P 0.00 0.00 0.00 1.70 +0.20 281 0 0 0
09OCT26 8.90 P 0.00 0.00 0.00 1.77 +0.16 222 0 0 0
09OCT26 9.00 P 0.00 0.00 0.00 1.89 +0.14 284 0 0 0
09OCT26 9.10 P 0.00 0.00 0.00 1.96 +0.15 0 0 0 0
09OCT26 9.20 P 0.00 0.00 0.00 2.10 +0.15 323 0 0 0
09OCT26 9.30 P 0.00 0.00 0.00 2.19 +0.18 315 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 2.27 +0.17 267 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 2.36 +0.12 0 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 2.49 +0.18 343 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 2.56 +0.13 0 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 2.66 +0.15 0 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 2.77 +0.14 308 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 2.89 +0.17 378 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 3.12 +0.17 334 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 3.64 +0.18 441 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.01 - 105 0 0 -
16OCT26 5.40 P 0.00 0.00 0.00 0.01 - 99 0 0 -
16OCT26 5.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
16OCT26 5.60 P 0.00 0.00 0.00 0.01 - 88 0 0 -
16OCT26 5.70 P 0.00 0.00 0.00 0.01 - 83 0 0 -
16OCT26 5.80 P 0.00 0.00 0.00 0.01 -0.01 77 0 90 0
16OCT26 5.90 P 0.00 0.00 0.00 0.02 -0.01 82 0 90 0
16OCT26 6.00 P 0.00 0.00 0.00 0.03 -0.01 84 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 0.04 -0.01 84 0 90 0
16OCT26 6.20 P 0.00 0.00 0.00 0.06 0.00 87 0 0 0
16OCT26 6.30 P 0.07 0.07 0.07 0.07 0.00 85 41 38 +36
16OCT26 6.40 P 0.00 0.00 0.00 0.09 0.00 85 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 0.11 0.00 84 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 0.14 +0.01 85 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 0.17 +0.01 85 0 0 0
16OCT26 6.80 P 0.20 0.20 0.20 0.20 +0.01 84 2 12 +2
16OCT26 6.90 P 0.00 0.00 0.00 0.24 +0.01 84 0 0 0
16OCT26 7.00 P 0.00 0.00 0.00 0.29 +0.02 85 0 45 0
16OCT26 7.10 P 0.00 0.00 0.00 0.34 +0.03 86 0 30 0
16OCT26 7.20 P 0.32 0.32 0.31 0.39 +0.04 85 8 23 +8
16OCT26 7.30 P 0.37 0.37 0.36 0.45 +0.05 86 72 132 +72
16OCT26 7.40 P 0.00 0.00 0.00 0.51 +0.04 85 0 62 0
16OCT26 7.50 P 0.48 0.48 0.47 0.58 +0.06 87 8 31 +6
16OCT26 7.60 P 0.00 0.00 0.00 0.64 +0.06 84 0 15 0
16OCT26 7.70 P 0.00 0.00 0.00 0.71 +0.05 84 0 15 0
16OCT26 7.80 P 0.00 0.00 0.00 0.80 +0.11 87 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 0.89 +0.11 91 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 0.93 +0.07 77 0 0 0
16OCT26 8.10 P 0.00 0.00 0.00 1.03 +0.09 83 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 1.11 +0.08 79 0 0 0
16OCT26 8.30 P 0.00 0.00 0.00 1.22 +0.12 88 0 0 0
16OCT26 8.40 P 0.00 0.00 0.00 1.28 +0.13 72 0 15 0
16OCT26 8.50 P 0.00 0.00 0.00 1.38 +0.09 76 0 25 0
16OCT26 8.60 P 0.00 0.00 0.00 1.50 +0.13 93 0 15 0
16OCT26 8.70 P 0.00 0.00 0.00 1.60 +0.14 97 0 0 0
16OCT26 8.80 P 0.00 0.00 0.00 1.70 +0.15 101 0 0 0
16OCT26 8.90 P 0.00 0.00 0.00 1.77 +0.10 82 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 1.89 +0.14 102 0 0 0
16OCT26 9.10 P 0.00 0.00 0.00 2.00 +0.15 113 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 2.10 +0.15 116 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 2.19 +0.14 113 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 2.27 +0.16 98 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 2.36 +0.12 0 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 2.49 +0.14 124 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 2.56 +0.12 0 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 2.66 +0.15 0 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 2.77 +0.14 113 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 2.89 +0.17 137 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 3.12 +0.13 123 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 3.64 +0.15 159 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 75 0 45 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 0.00 77 0 118 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 0.00 74 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 +0.01 74 0 135 0
29OCT26 6.25 P 0.00 0.00 0.00 0.15 +0.01 73 0 62 0
29OCT26 6.50 P 0.00 0.00 0.00 0.23 +0.03 74 0 75 0
29OCT26 6.75 P 0.31 0.31 0.31 0.32 +0.03 74 20 257 +20
29OCT26 7.00 P 0.00 0.00 0.00 0.43 +0.05 74 0 151 0
29OCT26 7.25 P 0.56 0.56 0.56 0.56 +0.05 73 15 242 0
29OCT26 7.50 P 0.00 0.00 0.00 0.71 +0.06 73 0 840 0
29OCT26 7.75 P 0.00 0.00 0.00 0.88 +0.08 74 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 1.07 +0.11 75 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 1.29 +0.11 79 0 181 0
29OCT26 8.50 P 0.00 0.00 0.00 1.49 +0.14 78 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 1.71 +0.15 79 0 257 0
29OCT26 9.00 P 0.00 0.00 0.00 1.91 +0.14 72 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 2.15 +0.13 75 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.40 +0.16 81 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.65 +0.15 86 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.89 +0.17 87 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.40 +0.16 101 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.86 +0.16 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 70 0 0 0
27NOV26 4.90 P 0.05 0.05 0.05 0.05 0.00 70 60 60 +60
27NOV26 5.00 P 0.00 0.00 0.00 0.06 0.00 70 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.09 0.00 70 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 +0.01 70 0 45 0
27NOV26 5.75 P 0.00 0.00 0.00 0.18 +0.01 69 0 45 0
27NOV26 6.00 P 0.00 0.00 0.00 0.24 +0.01 69 0 65 0
27NOV26 6.25 P 0.00 0.00 0.00 0.33 +0.03 70 0 33 0
27NOV26 6.50 P 0.40 0.40 0.40 0.41 +0.03 69 25 25 +25
27NOV26 6.75 P 0.00 0.00 0.00 0.52 +0.04 69 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.65 +0.05 70 0 401 0
27NOV26 7.25 P 0.00 0.00 0.00 0.78 +0.05 69 0 28 0
27NOV26 7.50 P 0.00 0.00 0.00 0.94 +0.07 71 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.07 +0.05 67 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 1.26 +0.07 69 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 1.43 +0.05 68 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 1.62 +0.05 67 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 1.86 +0.13 72 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 2.06 +0.09 71 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.27 +0.08 71 0 65 0
27NOV26 9.50 P 0.00 0.00 0.00 2.52 +0.16 76 0 25 0
27NOV26 9.75 P 0.00 0.00 0.00 2.74 +0.15 75 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.96 +0.14 75 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.46 +0.14 82 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.88 +0.14 69 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.37 +0.10 70 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.91 +0.18 89 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.01 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 +0.01 66 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 65 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.02 66 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 +0.02 65 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.01 64 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 +0.02 65 0 38 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 +0.04 66 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 +0.04 64 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.65 +0.04 64 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 +0.05 64 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.92 +0.05 65 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 1.06 +0.05 64 0 15 0
30DEC26 7.75 P 1.20 1.20 1.20 1.22 +0.06 64 45 45 +45
30DEC26 8.00 P 0.00 0.00 0.00 1.40 +0.08 65 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 +0.07 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.77 +0.07 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.98 +0.09 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 +0.07 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 +0.08 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 +0.10 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 +0.08 69 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.05 +0.13 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.49 +0.11 69 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.95 +0.12 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 +0.09 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.91 +0.14 72 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.16 - 63 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.21 - 63 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.27 +0.01 62 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.34 +0.01 62 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.43 +0.03 62 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.53 +0.03 63 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.63 +0.03 62 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.75 +0.04 62 0 1 0
28JAN27 7.00 P 0.00 0.00 0.00 0.90 +0.07 64 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.03 +0.06 63 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.18 +0.06 63 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.35 +0.08 64 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.52 +0.06 64 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.70 +0.06 65 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.87 +0.05 64 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.08 +0.07 66 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.29 +0.09 67 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.46 +0.06 65 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.68 +0.07 66 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.89 +0.07 66 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 3.11 +0.07 67 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 3.54 +0.06 66 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 4.00 +0.10 67 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.02 63 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.02 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 +0.03 63 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 +0.01 61 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.42 +0.03 62 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 +0.02 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 +0.03 62 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 +0.04 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.83 +0.04 62 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 +0.05 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.09 +0.05 62 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 +0.06 63 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.39 +0.06 63 0 15 0
30MAR27 7.75 P 1.46 1.46 1.46 1.54 +0.06 62 14 14 +14
30MAR27 8.00 P 0.00 0.00 0.00 1.72 +0.06 63 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 1.89 +0.07 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.09 +0.07 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.26 +0.07 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.46 +0.08 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.65 +0.08 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.85 +0.08 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.07 +0.10 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.28 +0.11 66 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.69 +0.09 65 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.14 +0.09 66 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.59 +0.08 67 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.04 +0.07 67 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 +0.02 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 +0.02 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.41 +0.03 60 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.49 +0.03 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 +0.03 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.67 +0.04 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.78 +0.04 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.89 +0.04 60 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.02 +0.05 60 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.15 +0.05 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.29 +0.05 60 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.44 +0.06 60 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.60 +0.06 61 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.76 +0.06 61 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.91 +0.05 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.10 +0.05 61 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.28 +0.06 61 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 2.47 +0.07 62 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 2.66 +0.08 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.85 +0.08 62 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.05 +0.08 63 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.24 +0.08 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.45 +0.08 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.86 +0.07 63 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.29 +0.07 64 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.73 +0.09 64 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.17 +0.09 64 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.47 +0.03 60 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.50 +0.02 60 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.54 +0.03 60 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.63 +0.03 60 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.72 0.00 59 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.82 +0.04 59 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.93 +0.03 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.06 +0.04 59 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.19 +0.05 59 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.32 +0.04 59 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.47 +0.02 59 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.62 +0.05 60 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.78 +0.06 60 0 28 0
29SEP27 7.75 P 0.00 0.00 0.00 1.94 +0.06 60 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.11 +0.06 60 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.29 +0.07 61 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.47 +0.06 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.65 +0.06 61 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.83 +0.05 61 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.03 +0.07 61 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.22 +0.07 61 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.42 +0.07 62 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.62 +0.07 62 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.02 +0.07 62 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.44 +0.08 62 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.86 +0.07 62 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.30 +0.09 63 0 0 0
TOTAL PUT 512 8,847 +410
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$ 24.420
29OCT26 17.00 C 0.00 0.00 0.00 7.47 -0.33 70 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.95 -0.34 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.45 -0.35 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.95 -0.35 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.46 -0.34 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.01 -0.29 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.46 -0.34 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.46 -0.34 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.55 -0.34 34 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 1.54 -0.31 22 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 0.78 -0.24 22 0 206 0
29OCT26 25.00 C 0.22 0.22 0.16 0.29 -0.14 21 46 777 +10
29OCT26 26.00 C 0.02 0.04 0.02 0.08 -0.06 21 50 1,312 +41
29OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 373 0
29OCT26 28.00 C 0.01 0.01 0.01 0.01 0.00 26 13 338 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.50 -0.30 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.96 -0.34 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.46 -0.34 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.01 -0.30 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.52 -0.30 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.46 -0.34 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.55 -0.34 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.54 -0.31 19 0 14 0
27NOV26 24.00 C 0.85 0.85 0.85 0.78 -0.24 18 5 170 +5
27NOV26 25.00 C 0.30 0.30 0.30 0.29 -0.14 17 3 178 +3
27NOV26 26.00 C 0.08 0.09 0.08 0.08 -0.06 17 170 3,776 -20
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 769 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 19 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.47 -0.33 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.95 -0.35 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.50 -0.30 48 0 18 0
30DEC26 18.50 C 0.00 0.00 0.00 5.96 -0.34 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.46 -0.34 31 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.01 -0.30 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.52 -0.30 36 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 3.46 -0.34 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.55 -0.34 24 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.56 -0.31 17 0 30 0
30DEC26 24.00 C 1.03 1.03 1.03 0.85 -0.24 17 4 118 0
30DEC26 25.00 C 0.45 0.45 0.45 0.42 -0.15 17 18 100 +18
30DEC26 26.00 C 0.25 0.25 0.16 0.19 -0.08 17 101 659 +101
30DEC26 27.00 C 0.00 0.00 0.00 0.08 -0.04 17 0 1,626 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 209 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
28JAN27 18.00 C 0.00 0.00 0.00 6.52 -0.28 44 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.96 -0.34 31 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.46 -0.34 28 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.01 -0.30 34 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.52 -0.30 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.46 -0.34 16 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.55 -0.34 21 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.64 -0.27 17 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.03 -0.17 18 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.58 -0.13 17 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.30 -0.09 17 0 12 0
28JAN27 27.00 C 0.00 0.00 0.00 0.15 -0.04 17 0 10 0
28JAN27 28.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.47 -0.33 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.95 -0.35 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.52 -0.28 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.96 -0.34 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.46 -0.34 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.01 -0.30 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.52 -0.30 25 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 3.49 -0.33 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 2.67 -0.24 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.97 -0.17 19 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.36 -0.19 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 0.89 -0.19 18 0 556 0
30MAR27 26.00 C 0.67 0.67 0.60 0.58 -0.09 18 2 324 -2
30MAR27 27.00 C 0.36 0.37 0.36 0.36 -0.06 18 446 817 +445
30MAR27 28.00 C 0.00 0.00 0.00 0.21 -0.04 18 0 169 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 18 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.48 -0.32 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.97 -0.33 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.53 -0.27 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.01 -0.29 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.51 -0.29 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.06 -0.25 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.53 -0.45 19 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 3.69 -0.29 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.98 -0.22 19 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 2.30 -0.21 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.71 -0.19 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.26 -0.14 18 0 132 0
29JUN27 26.00 C 0.98 0.98 0.98 0.91 -0.12 18 30 31 -10
29JUN27 27.00 C 0.69 0.69 0.69 0.68 -0.05 19 1 36 -1
29JUN27 28.00 C 0.00 0.00 0.00 0.44 -0.07 18 0 154 0
29JUN27 29.00 C 0.00 0.00 0.00 0.30 -0.05 18 0 54 0
29JUN27 30.00 C 0.22 0.22 0.22 0.20 -0.03 18 2 110 -2
29JUN27 31.00 C 0.00 0.00 0.00 0.13 -0.03 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
29SEP27 18.00 C 0.00 0.00 0.00 6.56 -0.31 21 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.07 -0.36 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.70 -0.29 21 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.26 -0.29 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.86 -0.26 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.02 -0.22 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.36 -0.20 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.70 -0.18 19 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.13 -0.15 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.65 -0.12 19 0 60 0
29SEP27 26.00 C 1.24 1.26 1.24 1.27 -0.06 19 50 50 +50
29SEP27 27.00 C 0.00 0.00 0.00 0.97 -0.03 19 0 100 0
29SEP27 28.00 C 0.00 0.00 0.00 0.73 -0.02 19 0 4 0
29SEP27 29.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
29SEP27 31.00 C 0.25 0.25 0.25 0.29 0.00 19 2 2 +2
29SEP27 32.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.15 0.00 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 2 0
TOTAL CALL 943 15,797 +640
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29OCT26 22.00 P 0.04 0.04 0.04 0.02 +0.01 24 320 1,137 +320
29OCT26 23.00 P 0.06 0.14 0.06 0.08 +0.03 22 473 3,038 +466
29OCT26 24.00 P 0.26 0.43 0.25 0.33 +0.10 22 903 5,119 +903
29OCT26 25.00 P 0.80 1.05 0.80 0.84 +0.18 22 21 1,567 +13
29OCT26 26.00 P 2.00 2.00 2.00 1.63 +0.28 22 5 419 +5
29OCT26 27.00 P 0.00 0.00 0.00 2.58 +0.33 0 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 3.58 +0.34 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 4.58 +0.34 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 5.58 +0.18 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.78 +0.35 77 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.81 +0.57 86 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.58 +0.09 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.58 +0.06 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.58 +0.34 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 186 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 17 0 291 0
27NOV26 22.00 P 0.10 0.14 0.10 0.06 +0.03 17 50 706 +20
27NOV26 23.00 P 0.27 0.30 0.21 0.22 +0.07 16 75 1,095 +18
27NOV26 24.00 P 0.00 0.00 0.00 0.62 +0.16 16 2 1,567 +2
27NOV26 25.00 P 1.01 1.16 1.01 1.26 +0.25 16 4 1,013 +2
27NOV26 26.00 P 0.00 0.00 0.00 2.12 +0.31 16 0 79 0
27NOV26 27.00 P 0.00 0.00 0.00 3.08 +0.33 15 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 4.07 +0.34 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.04 +0.31 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.05 +0.32 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.07 +0.35 28 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.07 +0.35 33 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.06 +0.34 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.06 +0.35 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 125 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 269 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 17 0 279 0
30DEC26 21.00 P 0.10 0.12 0.10 0.05 +0.02 18 60 636 +60
30DEC26 22.00 P 0.20 0.23 0.20 0.15 +0.04 17 30 1,022 +30
30DEC26 23.00 P 0.36 0.45 0.35 0.39 +0.09 17 58 1,855 +15
30DEC26 24.00 P 0.79 0.80 0.79 0.80 +0.15 17 10 2,663 +10
30DEC26 25.00 P 1.30 1.38 1.30 1.41 +0.22 17 31 472 +18
30DEC26 26.00 P 2.16 2.16 2.10 2.20 +0.28 17 4 69 -2
30DEC26 27.00 P 0.00 0.00 0.00 3.11 +0.32 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 4.08 +0.34 17 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 5.04 +0.31 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.07 +0.34 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.07 +0.35 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.07 +0.35 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.06 +0.34 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.06 +0.34 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.06 +0.34 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.06 +0.35 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 50 0
28JAN27 20.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 4 0
28JAN27 21.00 P 0.15 0.17 0.15 0.09 +0.03 18 30 65 +30
28JAN27 22.00 P 0.25 0.25 0.25 0.22 +0.06 17 50 68 +50
28JAN27 23.00 P 0.51 0.51 0.51 0.48 +0.10 17 18 261 +18
28JAN27 24.00 P 0.94 0.94 0.94 0.91 +0.17 17 20 165 +5
28JAN27 25.00 P 0.00 0.00 0.00 1.53 +0.25 18 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 2.26 +0.28 17 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.14 +0.32 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.09 +0.33 17 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.04 +0.31 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.07 +0.34 18 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.07 +0.35 22 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.07 +0.35 25 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.02 +0.30 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.06 +0.34 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 18 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 29 0
30MAR27 21.00 P 0.27 0.29 0.27 0.20 +0.05 18 2 120 +2
30MAR27 22.00 P 0.00 0.00 0.00 0.40 +0.08 18 0 189 0
30MAR27 23.00 P 0.72 0.72 0.72 0.72 +0.13 19 10 1,278 +10
30MAR27 24.00 P 0.00 0.00 0.00 1.18 +0.21 19 0 632 0
30MAR27 25.00 P 0.00 0.00 0.00 1.73 +0.26 18 0 39 0
30MAR27 26.00 P 2.29 2.29 2.29 2.41 +0.30 18 1 1 +1
30MAR27 27.00 P 0.00 0.00 0.00 3.23 +0.29 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 4.13 +0.31 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 5.08 +0.33 17 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.07 +0.34 17 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.07 +0.35 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.07 +0.35 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.03 +0.31 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.06 +0.34 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.06 +0.34 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.06 +0.34 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.13 +0.02 18 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.19 +0.04 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 +0.06 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.60 +0.09 19 0 112 0
29JUN27 23.00 P 0.00 0.00 0.00 0.95 +0.12 19 0 160 0
29JUN27 24.00 P 1.30 1.50 1.30 1.41 +0.16 19 990 991 +784
29JUN27 25.00 P 0.00 0.00 0.00 1.98 +0.21 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.60 +0.21 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 3.36 +0.24 18 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 4.21 +0.30 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 5.12 +0.32 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.07 +0.34 17 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.07 +0.34 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.07 +0.35 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.03 +0.31 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.06 +0.34 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.06 +0.34 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 86 0
29SEP27 18.50 P 0.00 0.00 0.00 0.13 +0.04 19 0 29 0
29SEP27 19.00 P 0.00 0.00 0.00 0.18 +0.05 19 0 31 0
29SEP27 19.50 P 0.00 0.00 0.00 0.24 +0.07 19 0 30 0
29SEP27 20.00 P 0.00 0.00 0.00 0.32 +0.09 19 0 49 0
29SEP27 21.00 P 0.50 0.50 0.50 0.52 +0.12 19 2 66 +2
29SEP27 22.00 P 0.90 0.90 0.90 0.81 +0.16 19 3 133 0
29SEP27 23.00 P 0.00 0.00 0.00 1.18 +0.19 19 0 118 0
29SEP27 24.00 P 0.00 0.00 0.00 1.64 +0.22 20 0 464 0
29SEP27 25.00 P 0.00 0.00 0.00 2.19 +0.25 20 0 9 0
29SEP27 26.00 P 0.00 0.00 0.00 2.80 +0.27 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.51 +0.30 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.32 +0.33 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.19 +0.36 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.07 +0.31 16 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.08 +0.34 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.07 +0.35 20 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.03 +0.31 0 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.06 +0.34 23 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.06 +0.34 24 0 0 0
TOTAL PUT 3,172 33,390 +2,782
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$ 296.000
09OCT26 250.00 C 0.00 0.00 0.00 46.02 -6.82 0 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 43.52 -6.82 0 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 41.02 -6.83 0 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 38.52 -6.83 0 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 36.02 -6.83 0 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 33.52 -6.83 0 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 31.02 -6.83 0 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 28.52 -6.83 0 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 26.02 -6.83 0 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 23.52 -6.83 0 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 21.02 -6.83 0 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 18.53 -6.82 44 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 16.03 -6.82 38 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 13.54 -6.82 37 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 11.09 -6.78 38 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 8.71 -6.70 38 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 6.48 -6.50 37 0 2 0
09OCT26 292.50 C 0.00 0.00 0.00 4.37 -6.27 35 0 11 0
09OCT26 295.00 C 0.00 0.00 0.00 2.80 -5.39 36 0 15 0
09OCT26 297.50 C 1.32 1.32 1.32 1.64 -4.59 37 15 55 +15
09OCT26 300.00 C 1.18 1.18 1.18 0.86 -3.68 37 1 92 +1
09OCT26 305.00 C 1.44 1.44 0.20 0.17 -1.88 37 48 139 +28
09OCT26 310.00 C 0.00 0.00 0.00 0.03 -0.69 39 0 194 0
09OCT26 315.00 C 0.00 0.00 0.00 0.01 -0.20 45 0 71 0
09OCT26 320.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 142 0
09OCT26 325.00 C 0.00 0.00 0.00 0.01 0.00 65 0 28 0
09OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
09OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 83 0 41 0
09OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 92 0 40 0
09OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 101 0 14 0
09OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 118 0 59 0
09OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 46.18 -6.82 35 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 43.68 -6.82 30 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 41.18 -6.82 0 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 38.68 -6.83 0 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 36.19 -6.82 29 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 33.70 -6.81 30 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 31.21 -6.81 29 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 28.73 -6.80 29 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 26.27 -6.77 29 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 23.83 -6.74 29 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 21.42 -6.69 29 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 19.07 -6.60 29 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 16.79 -6.48 29 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 14.60 -6.31 29 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 12.14 -6.48 26 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 10.26 -6.14 27 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 8.54 -5.75 27 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 6.98 -5.02 28 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 5.61 -4.54 28 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 4.42 -4.07 28 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 3.41 -3.60 28 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 1.92 -2.63 29 0 72 0
16OCT26 310.00 C 1.76 1.76 1.70 0.99 -1.78 29 5 25 +5
16OCT26 315.00 C 0.00 0.00 0.00 0.50 -1.07 29 0 28 0
16OCT26 320.00 C 0.00 0.00 0.00 0.21 -0.63 29 0 2 0
16OCT26 325.00 C 0.00 0.00 0.00 0.09 -0.34 29 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 0.03 -0.17 29 0 4 0
16OCT26 335.00 C 0.00 0.00 0.00 0.01 -0.08 29 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29OCT26 255.00 C 0.00 0.00 0.00 41.57 -6.77 28 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 36.70 -6.70 28 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 31.92 -6.59 28 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 27.29 -6.43 28 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 22.89 -6.17 28 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 18.79 -5.82 28 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 15.06 -5.37 28 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 11.42 -5.17 27 0 30 0
29OCT26 295.00 C 9.50 9.50 8.50 8.68 -4.48 27 30 136 +30
29OCT26 300.00 C 9.40 9.40 6.39 6.42 -3.46 28 25 353 +19
29OCT26 310.00 C 4.37 4.65 3.30 3.21 -2.25 28 72 679 +1
29OCT26 320.00 C 2.40 2.40 1.39 1.42 -1.28 28 55 2,027 +20
29OCT26 330.00 C 1.00 1.00 0.80 0.59 -0.67 29 3 533 +1
29OCT26 340.00 C 0.00 0.00 0.00 0.21 -0.29 29 0 497 0
29OCT26 350.00 C 0.25 0.25 0.25 0.07 -0.10 29 15 761 0
29OCT26 360.00 C 0.17 0.17 0.17 0.02 -0.04 29 2 1,033 -2
29OCT26 370.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 523 0
29OCT26 380.00 C 0.10 0.10 0.10 0.01 0.00 34 10 561 -10
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 37 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 40 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 43 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 49 0 214 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
27NOV26 255.00 C 0.00 0.00 0.00 44.01 -6.20 34 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 39.74 -6.01 34 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 35.65 -5.79 34 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 31.76 -5.54 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 28.11 -5.25 34 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 24.70 -4.94 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 20.90 -5.25 32 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 18.09 -4.82 32 0 35 0
27NOV26 295.00 C 0.00 0.00 0.00 15.55 -4.38 33 0 166 0
27NOV26 300.00 C 15.85 15.85 15.85 13.27 -3.73 33 1 214 0
27NOV26 310.00 C 0.00 0.00 0.00 9.45 -2.78 33 0 272 0
27NOV26 320.00 C 0.00 0.00 0.00 6.53 -2.12 33 0 689 0
27NOV26 330.00 C 0.00 0.00 0.00 4.39 -1.58 33 0 104 0
27NOV26 340.00 C 3.50 3.50 2.75 2.87 -1.24 33 7 347 0
27NOV26 350.00 C 2.04 2.04 2.04 1.87 -0.84 34 1 348 0
27NOV26 360.00 C 0.00 0.00 0.00 1.20 -0.57 34 0 212 0
27NOV26 370.00 C 1.12 1.12 1.12 0.73 -0.37 34 2 320 0
27NOV26 380.00 C 0.80 0.80 0.74 0.43 -0.24 34 3 407 -1
27NOV26 390.00 C 0.00 0.00 0.00 0.24 -0.15 34 0 269 0
27NOV26 400.00 C 0.00 0.00 0.00 0.14 -0.08 34 0 269 0
27NOV26 410.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 0.00 37 0 175 0
30DEC26 200.00 C 0.00 0.00 0.00 97.30 -6.47 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 92.46 -6.46 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 87.63 -6.46 30 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 82.86 -6.40 33 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 78.79 -5.69 40 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 73.11 -6.60 31 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 68.44 -6.51 32 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 63.79 -7.22 32 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 59.56 -6.84 33 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 55.17 -6.02 33 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 52.45 -4.51 38 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 46.81 -5.87 33 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 42.86 -5.68 33 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 39.09 -5.46 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 35.51 -5.23 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 32.12 -4.98 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 28.94 -4.72 33 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 25.36 -5.06 32 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 22.50 -4.87 32 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 20.02 -4.52 32 0 30 0
30DEC26 300.00 C 21.62 21.62 17.50 17.74 -3.87 33 30 378 0
30DEC26 310.00 C 13.98 13.98 13.98 13.77 -3.48 33 15 438 +15
30DEC26 320.00 C 11.17 11.36 10.61 10.51 -2.82 33 528 1,027 +257
30DEC26 330.00 C 0.00 0.00 0.00 7.91 -2.03 33 0 275 0
30DEC26 340.00 C 0.00 0.00 0.00 5.92 -2.01 33 0 1,671 0
30DEC26 350.00 C 0.00 0.00 0.00 4.29 -1.57 33 0 1,372 0
30DEC26 360.00 C 4.00 4.00 3.34 3.27 -1.04 34 98 631 +90
30DEC26 370.00 C 3.12 3.12 2.62 2.34 -0.78 34 103 512 +98
30DEC26 380.00 C 0.00 0.00 0.00 1.65 -0.58 34 0 646 0
30DEC26 390.00 C 0.00 0.00 0.00 1.11 -0.42 33 0 2,961 0
30DEC26 400.00 C 0.00 0.00 0.00 0.77 -0.30 34 0 371 0
30DEC26 410.00 C 0.00 0.00 0.00 0.52 -0.22 33 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 0.35 -0.16 33 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.24 -0.10 34 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.16 -0.07 34 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.11 -0.05 34 0 921 0
30DEC26 460.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 634 0
30DEC26 480.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 118 0
30DEC26 490.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 44 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
28JAN27 255.00 C 0.00 0.00 0.00 49.07 -6.00 33 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 45.30 -5.86 33 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 41.70 -5.69 33 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 38.27 -5.51 33 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 35.02 -5.31 33 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 31.95 -5.11 33 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 28.71 -5.25 33 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 25.90 -5.13 32 0 0 0
28JAN27 295.00 C 26.06 26.06 26.06 23.37 -4.52 32 15 15 +15
28JAN27 300.00 C 24.57 24.57 23.55 21.04 -4.47 32 31 56 +31
28JAN27 310.00 C 19.99 19.99 19.99 16.91 -4.22 32 15 22 +15
28JAN27 320.00 C 0.00 0.00 0.00 13.47 -3.60 33 0 48 0
28JAN27 330.00 C 0.00 0.00 0.00 10.69 -3.01 33 0 47 0
28JAN27 340.00 C 0.00 0.00 0.00 8.42 -2.45 33 0 18 0
28JAN27 350.00 C 0.00 0.00 0.00 6.64 -2.03 33 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 5.08 -1.81 33 0 19 0
28JAN27 370.00 C 0.00 0.00 0.00 3.95 -1.44 33 0 52 0
28JAN27 380.00 C 0.00 0.00 0.00 2.98 -1.17 33 0 10 0
28JAN27 390.00 C 0.00 0.00 0.00 2.17 -0.91 33 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 1.61 -0.73 33 0 20 0
30MAR27 200.00 C 0.00 0.00 0.00 101.95 -5.02 43 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 97.35 -5.67 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 92.78 -5.68 41 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 88.33 -4.89 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 84.43 -4.30 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 79.99 -4.40 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 75.65 -4.39 39 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 71.43 -4.38 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 67.32 -4.35 38 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 63.34 -4.27 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 59.49 -4.18 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 55.78 -4.14 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 52.21 -3.95 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 47.37 -5.31 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 44.19 -5.14 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 41.16 -4.97 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 38.27 -4.79 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 34.95 -5.19 33 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 32.25 -5.11 33 0 77 0
30MAR27 295.00 C 0.00 0.00 0.00 29.79 -4.68 33 0 78 0
30MAR27 300.00 C 0.00 0.00 0.00 27.48 -4.13 33 0 224 0
30MAR27 310.00 C 0.00 0.00 0.00 23.31 -4.01 33 0 127 0
30MAR27 320.00 C 0.00 0.00 0.00 19.66 -3.62 33 0 385 0
30MAR27 330.00 C 17.55 17.55 17.00 16.58 -2.86 33 2 151 +1
30MAR27 340.00 C 15.33 15.33 15.33 13.91 -2.56 33 1 926 -1
30MAR27 350.00 C 11.70 11.70 11.70 11.68 -2.41 34 1 117 +1
30MAR27 360.00 C 10.32 10.32 9.70 9.84 -2.00 34 20 180 +15
30MAR27 370.00 C 0.00 0.00 0.00 8.24 -1.74 34 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 6.66 -1.54 34 0 174 0
30MAR27 390.00 C 0.00 0.00 0.00 5.45 -1.33 34 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 4.45 -1.13 34 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 3.62 -0.96 34 0 138 0
30MAR27 420.00 C 3.75 3.80 3.75 2.94 -0.81 34 2 345 +1
30MAR27 430.00 C 0.00 0.00 0.00 2.45 -0.71 34 0 72 0
30MAR27 440.00 C 0.00 0.00 0.00 1.92 -0.58 34 0 1,400 0
30MAR27 450.00 C 0.00 0.00 0.00 1.54 -0.49 34 0 80 0
30MAR27 460.00 C 0.00 0.00 0.00 1.24 -0.40 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 0.99 -0.34 34 0 643 0
30MAR27 480.00 C 1.45 1.45 1.45 0.82 -0.25 34 15 46 +15
30MAR27 490.00 C 0.00 0.00 0.00 0.64 -0.23 34 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.51 -0.19 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.40 -0.16 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.32 -0.13 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.26 -0.10 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.20 -0.09 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 55 0
30MAR27 610.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 40 0
30MAR27 620.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 98 0
29JUN27 255.00 C 0.00 0.00 0.00 62.46 -3.69 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 59.15 -3.60 36 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 55.89 -3.64 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 52.80 -3.54 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 49.82 -3.52 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 46.97 -3.49 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 44.62 -3.07 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 40.88 -4.16 34 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 38.58 -3.96 34 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 37.52 -2.54 36 0 146 0
29JUN27 310.00 C 0.00 0.00 0.00 32.31 -3.12 35 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 28.62 -2.67 35 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 25.29 -2.24 35 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 22.30 -1.94 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 19.62 -1.71 35 0 371 0
29JUN27 360.00 C 17.19 17.19 17.19 17.23 -1.61 35 1 156 0
29JUN27 370.00 C 0.00 0.00 0.00 15.11 -1.39 35 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 13.22 -1.45 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 12.11 -0.74 36 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 10.09 -1.08 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 9.30 -0.40 36 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 8.13 -0.28 36 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 6.86 -0.42 36 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 5.97 -0.33 36 0 77 0
29JUN27 450.00 C 5.80 5.80 5.80 5.12 -0.32 36 1 190 0
29JUN27 460.00 C 0.00 0.00 0.00 4.49 -0.20 36 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 3.90 -0.03 36 0 27 0
29JUN27 480.00 C 0.00 0.00 0.00 3.38 -0.01 36 0 20 0
29SEP27 255.00 C 0.00 0.00 0.00 68.25 -3.84 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 65.11 -3.72 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 62.08 -3.65 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 58.70 -3.97 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 56.33 -3.39 36 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 53.53 -3.33 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 50.92 -3.20 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 46.95 -4.49 34 0 1 0
29SEP27 295.00 C 0.00 0.00 0.00 44.55 -4.88 34 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 42.24 -4.61 34 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 38.21 -4.05 34 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 34.05 -4.29 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 30.91 -4.35 34 0 40 0
29SEP27 340.00 C 0.00 0.00 0.00 27.64 -3.51 34 0 2 0
29SEP27 350.00 C 0.00 0.00 0.00 24.72 -3.28 34 0 20 0
29SEP27 360.00 C 0.00 0.00 0.00 22.38 -2.84 34 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 20.15 -2.53 34 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 18.01 -2.22 34 0 0 0
29SEP27 390.00 C 17.57 17.57 17.57 16.26 -1.98 35 1 16 +1
29SEP27 400.00 C 16.12 16.12 16.12 14.28 -1.22 34 2 15 +2
29SEP27 410.00 C 0.00 0.00 0.00 12.89 -1.75 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 11.46 -1.60 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 10.19 -1.45 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 9.05 -1.32 34 0 9 0
29SEP27 450.00 C 0.00 0.00 0.00 8.03 -1.21 34 0 13 0
TOTAL CALL 1,176 41,433 +663
09OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
09OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
09OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
09OCT26 282.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
09OCT26 285.00 P 0.19 0.19 0.19 0.07 +0.05 38 1 22 -1
09OCT26 287.50 P 0.00 0.00 0.00 0.19 +0.13 38 0 27 0
09OCT26 290.00 P 0.35 0.35 0.35 0.47 +0.33 38 10 68 0
09OCT26 292.50 P 1.10 1.10 1.10 1.01 +0.71 38 14 60 0
09OCT26 295.00 P 1.14 2.34 1.14 1.92 +1.32 38 76 116 -21
09OCT26 297.50 P 1.19 4.00 1.09 3.26 +2.15 39 38 63 -5
09OCT26 300.00 P 1.87 2.09 1.85 5.01 +3.13 40 45 172 +15
09OCT26 305.00 P 0.00 0.00 0.00 9.16 +4.76 38 0 84 0
09OCT26 310.00 P 15.00 15.00 15.00 14.43 +6.53 66 11 20 0
09OCT26 315.00 P 0.00 0.00 0.00 19.00 +6.64 0 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 24.00 +6.78 0 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 29.00 +6.80 0 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 34.00 +6.80 0 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 39.00 +6.80 0 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 44.00 +6.80 0 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 49.00 +6.80 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 54.00 +6.80 0 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 59.74 +7.54 212 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 64.74 +6.95 224 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 69.73 +6.68 236 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 74.75 +6.71 249 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 79.75 +6.70 261 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 84.73 +6.69 271 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 89.73 +6.69 283 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 94.73 +6.68 294 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 99.73 +6.68 305 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 104.73 +6.68 315 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 109.73 +6.68 325 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 114.74 +6.69 336 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 119.72 +6.67 344 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
16OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.08 +0.05 29 0 1 0
16OCT26 272.50 P 0.00 0.00 0.00 0.14 +0.09 29 0 15 0
16OCT26 275.00 P 0.34 0.34 0.34 0.24 +0.15 29 2 2 +2
16OCT26 277.50 P 0.00 0.00 0.00 0.39 +0.24 29 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.61 +0.36 29 0 10 0
16OCT26 282.50 P 0.00 0.00 0.00 0.93 +0.53 29 0 15 0
16OCT26 285.00 P 0.00 0.00 0.00 1.36 +0.75 29 0 15 0
16OCT26 287.50 P 0.00 0.00 0.00 1.94 +1.03 29 0 0 0
16OCT26 290.00 P 1.66 2.04 1.66 2.68 +1.37 30 20 24 +20
16OCT26 292.50 P 3.04 3.04 3.04 3.61 +1.78 30 15 53 +15
16OCT26 295.00 P 2.76 5.00 2.76 4.73 +2.24 30 26 43 +1
16OCT26 297.50 P 3.55 5.07 3.55 6.05 +2.74 30 58 25 -5
16OCT26 300.00 P 6.20 6.20 6.20 7.56 +3.25 30 12 29 0
16OCT26 305.00 P 0.00 0.00 0.00 11.12 +4.25 31 0 0 0
16OCT26 310.00 P 0.00 0.00 0.00 14.85 +4.71 29 0 0 0
16OCT26 315.00 P 20.28 20.28 20.28 19.91 +6.29 36 6 6 +6
16OCT26 320.00 P 0.00 0.00 0.00 24.09 +6.23 29 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 29.01 +6.55 29 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 34.00 +6.73 0 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 39.00 +6.80 0 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 44.00 +6.80 0 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 49.00 +6.80 0 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 54.00 +6.80 0 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 59.74 +7.54 77 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 64.74 +6.71 82 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 69.73 +6.68 86 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 74.75 +6.71 91 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 79.75 +6.70 95 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 84.73 +6.69 98 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 89.76 +6.72 103 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 94.73 +6.68 107 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 99.73 +6.68 111 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 104.73 +6.68 115 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 109.73 - 118 0 0 -
29OCT26 255.00 P 0.00 0.00 0.00 0.10 +0.06 28 0 0 0
29OCT26 260.00 P 0.43 0.43 0.43 0.22 +0.13 29 3 64 +3
29OCT26 265.00 P 0.00 0.00 0.00 0.43 +0.23 29 0 173 0
29OCT26 270.00 P 0.00 0.00 0.00 0.82 +0.42 29 0 170 0
29OCT26 275.00 P 0.00 0.00 0.00 1.43 +0.69 29 0 321 0
29OCT26 280.00 P 1.95 2.42 1.95 2.33 +1.02 29 11 421 +7
29OCT26 285.00 P 3.94 3.94 3.94 3.66 +1.51 29 15 233 -15
29OCT26 290.00 P 5.00 5.69 5.00 5.43 +2.10 29 15 488 +11
29OCT26 295.00 P 4.94 7.89 4.94 7.67 +2.72 29 21 346 +3
29OCT26 300.00 P 6.85 10.00 6.85 10.39 +3.34 29 13 623 +1
29OCT26 310.00 P 15.40 15.40 15.40 16.84 +4.17 28 5 1,035 -5
29OCT26 320.00 P 0.00 0.00 0.00 25.05 +5.59 28 0 1,239 0
29OCT26 330.00 P 0.00 0.00 0.00 34.24 +6.25 28 0 1,590 0
29OCT26 340.00 P 0.00 0.00 0.00 44.01 +6.65 29 0 615 0
29OCT26 350.00 P 0.00 0.00 0.00 54.00 +6.80 0 0 570 0
29OCT26 360.00 P 64.54 64.97 64.54 64.97 +6.94 55 94 527 0
29OCT26 370.00 P 74.40 74.88 74.40 74.88 +6.63 60 29 96 0
29OCT26 380.00 P 0.00 0.00 0.00 84.86 +6.59 65 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 94.73 +6.56 69 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 104.73 +6.56 73 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 114.74 +6.57 78 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 124.72 +6.56 83 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 134.72 +6.62 87 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 144.72 +6.56 92 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 154.71 +6.55 96 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 164.71 +6.61 100 0 0 0
27NOV26 255.00 P 2.07 2.30 2.07 1.93 +0.63 34 7 9 +7
27NOV26 260.00 P 2.95 2.95 2.95 2.66 +0.84 34 1 58 +1
27NOV26 265.00 P 0.00 0.00 0.00 3.61 +1.08 34 0 153 0
27NOV26 270.00 P 3.95 4.67 3.95 4.75 +1.34 34 18 58 +16
27NOV26 275.00 P 6.00 6.00 6.00 6.09 +1.62 34 5 47 +5
27NOV26 280.00 P 7.36 7.36 7.36 7.73 +1.97 34 1 85 0
27NOV26 285.00 P 0.00 0.00 0.00 9.61 +2.27 34 0 39 0
27NOV26 290.00 P 11.00 11.00 11.00 11.69 +2.55 34 10 68 +10
27NOV26 295.00 P 13.69 13.69 13.69 14.05 +2.93 34 2 404 +2
27NOV26 300.00 P 13.79 15.00 13.79 16.70 +3.33 34 4 258 +3
27NOV26 310.00 P 22.57 22.57 22.57 22.49 +4.04 34 15 505 +15
27NOV26 320.00 P 0.00 0.00 0.00 29.54 +4.46 34 0 1,123 0
27NOV26 330.00 P 0.00 0.00 0.00 37.41 +4.28 34 0 228 0
27NOV26 340.00 P 46.47 46.47 46.47 45.93 +5.73 34 1 270 -1
27NOV26 350.00 P 0.00 0.00 0.00 54.95 +6.11 34 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 64.97 +6.60 38 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 74.88 +6.61 41 0 116 -25
27NOV26 380.00 P 0.00 0.00 0.00 84.86 +6.59 45 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 94.78 +6.53 48 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 104.74 +6.49 51 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 114.74 +6.49 54 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 124.72 +6.48 57 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 134.72 +6.48 60 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 144.73 +6.50 63 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 154.71 +6.48 66 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 164.71 +6.31 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.14 +0.06 34 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.22 +0.08 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.32 +0.10 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.48 +0.16 34 0 2 0
30DEC26 225.00 P 1.30 1.30 1.30 0.70 +0.23 34 20 187 +20
30DEC26 230.00 P 0.00 0.00 0.00 0.97 +0.29 33 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 1.33 +0.38 33 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.82 +0.52 34 0 11 0
30DEC26 245.00 P 0.00 0.00 0.00 2.46 +0.70 34 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 3.19 +0.89 34 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 4.10 +1.00 34 0 49 0
30DEC26 260.00 P 5.20 5.50 5.20 5.10 +1.26 34 175 413 +155
30DEC26 265.00 P 0.00 0.00 0.00 6.41 +1.46 34 0 5 0
30DEC26 270.00 P 7.82 8.05 7.82 7.82 +1.64 34 365 1,216 +348
30DEC26 275.00 P 9.15 9.27 9.15 9.47 +1.97 34 17 122 -11
30DEC26 280.00 P 10.90 11.30 10.90 11.33 +2.18 34 3 436 -2
30DEC26 285.00 P 0.00 0.00 0.00 13.36 +2.46 34 0 164 0
30DEC26 290.00 P 14.50 14.96 14.50 15.54 +2.61 34 26 630 -8
30DEC26 295.00 P 17.30 17.62 17.30 17.96 +2.83 34 46 546 +16
30DEC26 300.00 P 0.00 0.00 0.00 20.61 +3.04 34 0 799 0
30DEC26 310.00 P 0.00 0.00 0.00 26.42 +4.02 34 0 813 0
30DEC26 320.00 P 0.00 0.00 0.00 32.89 +4.03 33 0 2,260 0
30DEC26 330.00 P 0.00 0.00 0.00 40.24 +4.83 33 0 508 0
30DEC26 340.00 P 0.00 0.00 0.00 48.19 +5.26 33 0 377 0
30DEC26 350.00 P 0.00 0.00 0.00 55.76 +4.73 31 0 2,478 0
30DEC26 360.00 P 0.00 0.00 0.00 64.97 +4.56 31 0 2,292 0
30DEC26 370.00 P 0.00 0.00 0.00 74.88 +5.74 34 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 84.86 +6.47 37 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 94.78 +6.53 39 0 2,425 0
30DEC26 400.00 P 0.00 0.00 0.00 104.74 +6.49 42 4 1,037 -4
30DEC26 410.00 P 0.00 0.00 0.00 114.84 +6.59 45 0 154 0
30DEC26 420.00 P 0.00 0.00 0.00 124.85 +6.61 48 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 134.89 +6.65 50 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 144.89 +6.66 53 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 154.71 +6.48 54 0 515 0
30DEC26 460.00 P 0.00 0.00 0.00 164.89 +6.49 58 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 174.47 +6.84 56 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 184.84 +6.68 62 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 194.84 +6.71 64 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 204.85 +6.62 66 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 214.83 +6.58 67 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 224.83 +6.62 69 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 234.80 +6.63 71 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 244.82 +6.69 73 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 254.84 +6.73 75 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 264.81 +6.69 77 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 274.82 +6.51 78 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 284.79 +6.69 80 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 294.86 +6.76 82 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 304.83 +6.71 83 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 314.83 +6.71 85 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 324.79 +6.59 86 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 334.82 +6.70 88 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 344.83 +6.58 90 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 354.79 +6.65 91 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 364.79 +6.67 92 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 374.81 +6.66 94 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 384.81 +6.60 95 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 394.81 +6.66 97 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 404.80 +6.69 98 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 5.72 +0.79 33 0 130 0
28JAN27 260.00 P 7.22 7.22 7.22 7.02 +1.25 34 2 34 +2
28JAN27 265.00 P 0.00 0.00 0.00 8.36 +1.11 34 0 50 0
28JAN27 270.00 P 0.00 0.00 0.00 10.02 +1.45 34 0 49 0
28JAN27 275.00 P 0.00 0.00 0.00 11.71 +1.51 34 0 20 0
28JAN27 280.00 P 0.00 0.00 0.00 13.76 +1.92 34 0 4 0
28JAN27 285.00 P 0.00 0.00 0.00 15.82 +2.19 34 0 18 0
28JAN27 290.00 P 16.24 18.15 16.24 18.15 +2.71 34 31 44 +31
28JAN27 295.00 P 0.00 0.00 0.00 20.62 +2.33 34 0 72 0
28JAN27 300.00 P 0.00 0.00 0.00 23.27 +3.40 34 0 30 0
28JAN27 310.00 P 0.00 0.00 0.00 28.95 +3.50 34 0 1 0
28JAN27 320.00 P 0.00 0.00 0.00 35.10 +3.59 33 0 75 0
28JAN27 330.00 P 0.00 0.00 0.00 42.22 +5.18 33 0 2 0
28JAN27 340.00 P 0.00 0.00 0.00 49.94 +4.57 33 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 57.25 +4.09 31 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 65.70 +3.69 30 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 74.88 +4.20 30 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 84.89 +5.27 33 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 94.78 +6.00 35 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 104.74 +6.37 37 0 0 0
30MAR27 200.00 P 2.00 2.30 2.00 0.99 +0.17 34 7 51 +7
30MAR27 205.00 P 0.00 0.00 0.00 1.30 +0.23 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.66 +0.27 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.11 +0.35 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.64 +0.41 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 3.26 +0.51 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.11 +0.72 34 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 4.95 +0.83 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 5.96 +1.03 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 7.00 +1.08 34 0 0 0
30MAR27 250.00 P 8.90 8.90 8.90 8.32 +1.20 34 15 58 +15
30MAR27 255.00 P 10.64 10.64 10.64 9.65 +1.21 34 3 31 +3
30MAR27 260.00 P 0.00 0.00 0.00 11.22 +1.73 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 12.90 +1.61 34 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 14.66 +1.69 34 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 16.72 +2.08 35 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 18.80 +2.08 35 0 27 0
30MAR27 285.00 P 0.00 0.00 0.00 21.10 +2.32 35 0 44 0
30MAR27 290.00 P 21.70 21.70 21.70 23.58 +2.68 35 3 160 +3
30MAR27 295.00 P 24.76 24.76 24.76 26.08 +2.91 35 2 317 +2
30MAR27 300.00 P 0.00 0.00 0.00 28.73 +3.13 35 0 1,248 0
30MAR27 310.00 P 0.00 0.00 0.00 32.70 +1.79 33 0 890 0
30MAR27 320.00 P 0.00 0.00 0.00 40.09 +2.98 34 0 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 46.37 +4.77 33 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 53.56 +3.72 33 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 61.30 +3.36 33 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 69.23 +3.53 33 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 77.47 +3.73 32 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 86.08 +4.19 32 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 94.85 +4.00 31 0 18 0
30MAR27 400.00 P 106.80 106.80 106.20 106.61 +6.94 38 2 98 0
30MAR27 410.00 P 0.00 0.00 0.00 114.84 +5.87 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 124.85 +6.56 37 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 134.89 +6.65 39 0 132 0
30MAR27 440.00 P 0.00 0.00 0.00 144.89 +4.91 41 0 22 0
30MAR27 450.00 P 0.00 0.00 0.00 154.71 +6.30 41 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 164.89 +6.49 44 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 174.47 +6.35 43 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 184.84 +6.68 47 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 194.84 +6.68 48 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 204.85 +6.61 50 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 214.83 +6.58 51 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 224.83 +6.62 53 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 234.80 +6.63 54 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 244.82 +6.66 56 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 254.84 +6.69 57 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 264.81 +6.58 58 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 274.82 +6.51 60 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 284.79 +6.64 61 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 294.86 +6.71 63 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 304.83 +6.71 64 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 314.83 +6.68 65 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 324.79 +6.59 66 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 15.36 +2.51 36 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 17.42 +2.87 36 0 50 0
29JUN27 265.00 P 0.00 0.00 0.00 18.59 +2.34 35 0 15 0
29JUN27 270.00 P 0.00 0.00 0.00 20.44 +2.38 35 0 141 0
29JUN27 275.00 P 0.00 0.00 0.00 22.41 +2.27 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 24.40 +2.16 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 26.77 +2.55 35 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 29.15 +2.75 35 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 31.61 +2.83 35 0 133 0
29JUN27 300.00 P 32.22 32.22 32.22 35.76 +3.91 36 15 3,790 +15
29JUN27 310.00 P 0.00 0.00 0.00 39.89 +3.40 35 0 95 0
29JUN27 320.00 P 0.00 0.00 0.00 46.09 +3.47 35 0 88 0
29JUN27 330.00 P 0.00 0.00 0.00 52.82 +4.05 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 58.77 +3.20 34 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 65.85 +3.18 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 73.40 +3.32 33 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 81.27 +3.32 33 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 89.45 +3.68 33 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 97.75 +3.75 33 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 107.07 +4.59 33 4 35 0
29JUN27 410.00 P 0.00 0.00 0.00 115.27 +4.00 31 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 124.85 +4.66 32 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 135.63 +6.20 36 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 145.06 +5.08 36 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 154.71 +6.30 36 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 164.89 +6.49 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 174.47 +6.23 38 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 184.84 +6.59 41 0 5 0
29SEP27 255.00 P 17.23 17.49 17.23 18.24 +1.65 35 4 10 +4
29SEP27 260.00 P 20.50 20.50 20.50 20.12 +1.81 35 1 30 +1
29SEP27 265.00 P 0.00 0.00 0.00 22.22 +2.10 35 0 19 0
29SEP27 270.00 P 23.58 23.58 23.58 24.33 +2.11 35 15 32 +15
29SEP27 275.00 P 0.00 0.00 0.00 26.35 +2.03 35 0 5 0
29SEP27 280.00 P 27.52 28.50 27.52 28.51 +2.06 35 16 110 +16
29SEP27 285.00 P 0.00 0.00 0.00 30.90 +2.23 34 0 41 0
29SEP27 290.00 P 32.30 33.00 32.30 33.08 +1.81 34 33 188 +3
29SEP27 295.00 P 0.00 0.00 0.00 35.79 +2.84 34 0 102 0
29SEP27 300.00 P 0.00 0.00 0.00 38.71 +3.32 35 0 415 0
29SEP27 310.00 P 0.00 0.00 0.00 43.87 +3.29 34 0 76 0
29SEP27 320.00 P 0.00 0.00 0.00 49.97 +3.85 34 0 28 0
29SEP27 330.00 P 0.00 0.00 0.00 56.46 +4.19 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 62.25 +3.14 33 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 69.30 +2.90 33 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 76.61 +3.24 33 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 84.24 +3.24 33 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 92.13 +3.49 33 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 100.23 +3.46 33 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 108.66 +3.74 32 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 117.10 +3.83 32 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 125.90 +4.01 31 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 135.63 +4.78 32 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 145.06 +5.08 33 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 155.08 +6.04 34 0 4 0
TOTAL PUT 1,413 62,100 +696
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$ 69.200
09OCT26 53.00 C 0.00 0.00 0.00 16.20 -5.21 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 15.20 -5.21 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 14.20 -5.21 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 13.20 -5.21 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 12.21 -5.20 137 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 11.21 -5.20 126 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 10.21 -5.20 114 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 9.21 -5.20 103 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 8.21 -5.20 92 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 7.21 -5.20 81 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 6.21 -5.20 70 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 5.22 -5.19 69 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 4.25 -5.16 70 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 3.32 -5.09 70 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 2.39 -5.03 61 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 1.66 -4.77 65 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 1.07 -4.39 66 0 0 0
09OCT26 70.00 C 0.70 0.71 0.70 0.64 -3.87 67 30 30 +30
09OCT26 71.00 C 0.42 0.42 0.42 0.35 -3.27 68 15 15 +15
09OCT26 72.00 C 0.00 0.00 0.00 0.18 -2.53 69 0 2 0
09OCT26 73.00 C 0.00 0.00 0.00 0.09 -1.92 71 0 0 0
09OCT26 74.00 C 1.04 1.04 1.04 0.04 -1.39 71 15 15 +15
09OCT26 75.00 C 0.67 0.67 0.66 0.02 -0.94 74 42 71 +28
09OCT26 76.00 C 0.30 0.30 0.30 0.01 -0.60 77 9 26 -9
09OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.36 86 0 88 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.20 95 0 7 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.11 104 0 15 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.05 112 0 21 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.02 121 0 4 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.01 129 0 2 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 16.24 -5.20 60 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 15.24 -5.20 55 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 14.24 -5.20 49 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 13.25 -5.20 57 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 12.26 -5.19 57 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 11.27 -5.18 55 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 10.30 -5.15 56 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 9.34 -5.12 56 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 8.40 -5.07 56 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 7.49 -4.99 57 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 6.61 -4.90 56 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 5.77 -4.77 56 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 4.98 -4.61 56 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 4.25 -4.41 56 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 3.49 -4.27 54 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 2.89 -4.01 54 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 2.37 -3.70 55 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 1.92 -3.38 55 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 1.53 -2.90 55 0 0 0
16OCT26 72.00 C 1.16 1.16 1.16 1.20 -2.59 55 15 15 +15
16OCT26 73.00 C 0.00 0.00 0.00 0.93 -2.27 55 0 0 0
16OCT26 74.00 C 0.71 0.71 0.70 0.71 -1.96 55 60 60 +60
16OCT26 75.00 C 0.61 0.61 0.61 0.56 -1.65 56 5 5 +5
16OCT26 76.00 C 0.49 0.49 0.47 0.43 -1.37 57 30 30 +30
16OCT26 77.00 C 0.00 0.00 0.00 0.31 -1.14 57 0 12 0
16OCT26 78.00 C 0.00 0.00 0.00 0.23 -0.93 57 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.16 -0.75 57 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.11 -0.60 56 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.08 -0.48 57 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.06 -0.38 58 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.04 -0.29 57 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.03 -0.22 58 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.16 58 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.12 56 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.09 59 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 -0.06 61 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.30 -5.20 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.82 -5.19 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.46 -5.07 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.01 -5.07 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.75 -4.92 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 7.68 -4.68 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 5.84 -4.33 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 4.23 -3.93 49 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 2.94 -3.44 49 0 15 0
29OCT26 72.50 C 3.29 3.29 2.98 2.02 -2.68 49 101 117 +101
29OCT26 75.00 C 2.64 2.64 1.47 1.35 -2.12 50 60 626 0
29OCT26 77.50 C 0.98 0.98 0.98 0.88 -1.61 50 25 56 0
29OCT26 80.00 C 0.00 0.00 0.00 0.54 -1.20 50 0 437 0
29OCT26 82.50 C 0.83 0.83 0.83 0.32 -0.89 50 20 139 -20
29OCT26 85.00 C 0.00 0.00 0.00 0.18 -0.65 50 0 320 0
29OCT26 87.50 C 0.00 0.00 0.00 0.10 -0.43 50 0 211 0
29OCT26 90.00 C 0.00 0.00 0.00 0.06 -0.27 51 0 520 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 -0.17 50 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 -0.10 52 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.06 52 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 195 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 130 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.71 -5.06 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.43 -4.97 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.26 -4.33 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.25 -4.17 56 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.32 -3.98 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.59 -4.21 55 0 0 0
27NOV26 65.00 C 7.82 7.82 7.82 8.04 -3.92 55 15 15 +15
27NOV26 67.50 C 7.71 7.71 7.68 6.47 -3.80 53 30 30 +30
27NOV26 70.00 C 6.40 6.40 5.24 5.31 -3.44 54 36 54 +36
27NOV26 72.50 C 6.25 6.25 6.25 4.31 -2.85 54 15 184 +15
27NOV26 75.00 C 3.45 3.45 3.45 3.47 -2.53 54 15 15 +15
27NOV26 77.50 C 4.47 4.47 4.47 2.77 -2.21 54 15 0 -15
27NOV26 80.00 C 2.84 2.84 2.65 2.19 -1.92 55 16 158 +16
27NOV26 82.50 C 0.00 0.00 0.00 1.72 -1.64 55 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 1.42 -1.31 56 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 1.10 -1.11 56 0 57 0
27NOV26 90.00 C 1.20 1.20 1.20 0.82 -0.96 55 4 113 -4
27NOV26 92.50 C 0.00 0.00 0.00 0.63 -0.85 55 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 0.47 -0.69 55 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.36 -0.55 55 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.28 -0.44 56 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 0.21 -0.35 56 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.16 -0.28 56 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.12 -0.23 56 0 40 0
27NOV26 110.00 C 0.28 0.28 0.28 0.09 -0.18 56 4 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.07 -0.14 56 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.05 -0.11 56 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.04 -0.08 57 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 20.40 -4.37 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.31 -4.77 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.34 -4.12 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.51 -3.88 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.77 -3.73 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.20 -4.02 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.51 -4.04 54 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.22 -3.78 54 0 0 0
30DEC26 70.00 C 8.10 8.10 8.10 7.09 -3.18 54 5 75 0
30DEC26 72.50 C 0.00 0.00 0.00 6.10 -2.93 55 0 315 0
30DEC26 75.00 C 7.42 7.42 5.15 5.22 -2.68 55 45 30 +28
30DEC26 77.50 C 4.46 4.46 4.46 4.47 -2.41 55 15 19 0
30DEC26 80.00 C 0.00 0.00 0.00 3.84 -2.14 56 0 18 0
30DEC26 82.50 C 3.24 3.24 3.24 3.29 -1.89 56 15 484 0
30DEC26 85.00 C 0.00 0.00 0.00 2.81 -1.66 57 0 370 0
30DEC26 87.50 C 2.51 2.51 2.51 2.33 -1.51 56 15 370 0
30DEC26 90.00 C 0.00 0.00 0.00 1.95 -1.35 56 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 1.63 -1.22 56 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 1.36 -1.13 56 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 1.13 -0.99 56 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.94 -0.86 56 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 0.78 -0.75 56 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 0.65 -0.64 56 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.53 -0.56 56 0 60 0
30DEC26 110.00 C 0.60 0.60 0.60 0.44 -0.48 56 4 54 +4
30DEC26 112.50 C 0.00 0.00 0.00 0.36 -0.42 56 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.31 -0.35 57 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.25 -0.30 56 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 21.09 -4.33 57 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 19.13 -4.65 57 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 17.29 -3.97 57 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 15.56 -4.32 57 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 13.95 -4.13 57 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 12.46 -3.45 57 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.88 -3.50 56 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.62 -3.75 56 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 8.53 -3.13 56 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 7.54 -2.92 56 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 6.63 -2.72 56 0 15 0
28JAN27 77.50 C 0.00 0.00 0.00 5.82 -2.53 56 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 5.10 -2.34 56 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 4.46 -2.15 56 0 0 0
28JAN27 85.00 C 4.08 4.08 4.08 4.07 -1.80 58 15 15 +15
28JAN27 87.50 C 0.00 0.00 0.00 3.58 -1.62 58 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 3.02 -1.58 57 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 2.63 -1.49 57 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 2.28 -1.42 57 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 1.98 -1.18 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.74 -3.91 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.00 -4.45 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.35 -4.31 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.73 -3.68 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.35 -3.43 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.00 -3.85 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.44 -3.46 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.40 -3.69 59 0 0 0
30MAR27 70.00 C 13.50 13.50 13.50 11.34 -3.19 59 15 15 +15
30MAR27 72.50 C 12.58 12.58 11.98 10.37 -2.99 59 45 45 +45
30MAR27 75.00 C 11.36 11.36 10.71 9.54 -2.79 60 45 45 +45
30MAR27 77.50 C 9.44 9.44 9.44 8.64 -2.72 59 15 15 0
30MAR27 80.00 C 9.55 9.55 8.67 7.87 -2.58 59 30 639 +30
30MAR27 82.50 C 0.00 0.00 0.00 7.17 -2.43 59 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 6.52 -2.29 59 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 6.07 -2.02 60 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 5.55 -1.86 60 0 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 4.97 -1.79 60 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 4.51 -1.87 60 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 4.10 -1.75 60 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 3.73 -1.63 60 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 3.39 -1.52 60 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 3.08 -1.42 60 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 2.79 -1.33 60 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 2.54 -1.20 60 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 2.30 -1.16 60 0 130 0
30MAR27 115.00 C 0.00 0.00 0.00 2.09 -1.08 60 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 1.90 -1.00 60 0 255 0
29JUN27 50.00 C 0.00 0.00 0.00 25.01 -3.96 62 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.46 -4.21 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.99 -3.58 62 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.53 -3.51 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.14 -3.59 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.07 -3.68 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.92 -3.54 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.83 -3.41 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.81 -2.85 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.86 -3.14 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.82 -2.74 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 12.12 -2.89 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.23 -2.56 61 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 10.61 -2.24 62 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 9.84 -2.39 62 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 9.32 -2.37 62 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 8.66 -2.17 62 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 8.12 -2.20 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 7.60 -2.10 62 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 7.29 -1.84 63 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 6.66 -1.91 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 6.42 -1.74 63 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 5.84 -1.82 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 5.63 -1.65 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.12 -1.72 62 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 4.94 -1.53 63 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 4.63 -1.46 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 4.34 -1.23 63 0 30 0
29SEP27 50.00 C 0.00 0.00 0.00 27.01 -4.12 63 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.59 -4.18 63 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.25 -3.68 63 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.97 -3.95 63 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.76 -3.83 63 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 20.61 -3.73 63 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 19.48 -3.20 63 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 18.36 -3.37 62 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.49 -3.16 63 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.46 -3.18 62 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.73 -2.94 63 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 14.84 -2.94 63 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 14.18 -2.74 63 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 13.48 -2.64 63 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 12.82 -2.54 63 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 12.20 -2.32 63 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 11.62 -2.24 63 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 10.88 -2.35 63 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 10.56 -2.24 64 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 10.05 -2.07 64 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 9.59 -2.08 64 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 8.85 -2.15 63 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 8.66 -1.95 64 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 8.24 -1.95 64 0 2 0
TOTAL CALL 841 26,467 +560
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.05 +0.04 71 0 15 0
09OCT26 66.00 P 0.00 0.00 0.00 0.12 +0.11 70 0 15 0
09OCT26 67.00 P 0.17 0.31 0.17 0.26 +0.25 70 45 99 0
09OCT26 68.00 P 0.26 0.36 0.26 0.52 +0.50 70 45 46 +30
09OCT26 69.00 P 0.66 1.02 0.66 0.93 +0.88 71 36 64 +30
09OCT26 70.00 P 0.00 0.00 0.00 1.50 +1.39 72 0 73 0
09OCT26 71.00 P 0.39 0.39 0.39 2.22 +2.01 74 15 18 +15
09OCT26 72.00 P 0.50 0.50 0.50 2.97 +2.57 68 30 30 +10
09OCT26 73.00 P 0.71 0.71 0.71 3.88 +3.20 70 15 15 +15
09OCT26 74.00 P 0.00 0.00 0.00 4.83 +3.74 69 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 5.81 +4.19 70 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 6.80 +4.51 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 7.80 +4.75 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 8.80 +4.99 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 9.80 +5.10 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 10.80 +5.15 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 11.80 +5.18 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 12.80 +5.19 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 13.80 +5.20 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 14.80 +5.20 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 15.80 +5.20 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 16.84 +5.24 193 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 17.80 +5.20 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 18.80 +5.20 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 19.85 +5.25 225 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 20.80 +5.20 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 21.85 +5.25 242 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 22.85 +5.25 251 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 23.80 +5.20 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 24.80 +5.20 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 25.80 +5.20 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 26.80 +5.20 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 27.80 +5.20 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 70 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 57 0 15 0
16OCT26 57.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 15 0
16OCT26 58.00 P 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.06 +0.05 57 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.10 +0.09 57 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.16 +0.14 57 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.25 +0.21 57 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.38 +0.32 57 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.54 +0.45 57 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.76 +0.62 57 0 76 0
16OCT26 66.00 P 0.54 0.61 0.54 1.03 +0.82 57 30 30 +30
16OCT26 67.00 P 0.00 0.00 0.00 1.37 +1.05 57 0 1 0
16OCT26 68.00 P 0.00 0.00 0.00 1.78 +1.32 58 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 2.26 +1.62 58 0 1 0
16OCT26 70.00 P 0.00 0.00 0.00 2.82 +1.95 58 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 3.43 +2.28 59 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 4.10 +2.61 59 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 4.72 +2.82 56 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 5.49 +3.12 56 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 6.31 +3.40 56 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 7.17 +3.66 56 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 8.06 +3.90 56 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 8.98 +4.24 56 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 9.92 +4.43 56 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 10.88 +4.60 57 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 11.85 +4.74 57 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 12.82 +4.84 55 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 13.81 +4.94 56 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 14.80 +5.01 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 15.80 +5.07 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 16.84 +5.15 73 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 17.80 +5.15 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 18.80 +5.17 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 19.85 +5.23 84 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 20.80 +5.19 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 21.85 +5.25 90 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 22.85 +5.25 93 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 23.80 +5.20 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 24.80 +5.20 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 25.80 +5.20 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.08 +0.05 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.21 +0.14 50 0 16 0
29OCT26 60.00 P 0.63 0.66 0.62 0.45 +0.29 50 230 351 +230
29OCT26 62.50 P 0.66 1.10 0.66 0.89 +0.55 51 105 214 +105
29OCT26 65.00 P 1.60 1.80 1.60 1.58 +0.92 51 46 388 +46
29OCT26 67.50 P 0.00 0.00 0.00 2.53 +1.36 51 0 48 0
29OCT26 70.00 P 2.70 3.48 2.70 3.83 +1.92 52 16 152 +16
29OCT26 72.50 P 0.00 0.00 0.00 5.24 +2.35 50 0 209 0
29OCT26 75.00 P 0.00 0.00 0.00 7.04 +2.87 50 0 94 0
29OCT26 77.50 P 0.00 0.00 0.00 9.04 +3.50 50 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 11.21 +3.95 50 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 13.51 +4.33 50 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 15.89 +4.61 50 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 18.33 +4.83 50 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 20.80 +4.98 0 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 23.30 +5.10 0 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 25.80 +5.16 0 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 28.30 +5.19 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 30.80 +5.20 0 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 33.30 +5.20 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 35.80 +5.20 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 38.30 +5.20 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 40.80 +5.20 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 43.30 +5.20 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 45.80 +5.20 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 48.30 +5.20 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.29 +0.14 56 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.52 +0.25 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.85 +0.39 56 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 1.31 +0.57 56 0 145 0
27NOV26 60.00 P 1.58 2.01 1.58 1.93 +0.79 56 215 406 +215
27NOV26 62.50 P 1.89 1.89 1.89 2.71 +1.05 56 100 580 +100
27NOV26 65.00 P 3.60 3.68 3.60 3.68 +1.34 56 160 370 +160
27NOV26 67.50 P 3.32 4.70 3.32 4.84 +1.66 57 205 220 +205
27NOV26 70.00 P 4.36 6.00 4.36 6.18 +2.07 57 200 356 +200
27NOV26 72.50 P 5.49 7.59 5.49 7.68 +2.33 58 165 286 +165
27NOV26 75.00 P 6.86 6.95 6.86 9.08 +2.41 55 30 265 +30
27NOV26 77.50 P 0.00 0.00 0.00 10.87 +2.72 55 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 12.78 +3.03 55 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 14.79 +3.25 55 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 16.89 +3.80 55 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 19.10 +4.04 55 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 21.36 +4.24 55 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 23.67 +4.43 55 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 26.04 +4.58 55 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 28.44 +4.71 55 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 30.96 +4.93 59 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 33.33 +4.93 55 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 35.91 +5.12 63 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 38.30 +5.08 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 40.80 +5.14 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 43.30 +5.17 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 45.80 +5.19 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 48.30 +5.20 0 0 0 0
30DEC26 50.00 P 1.00 1.00 1.00 0.85 +0.31 57 20 81 +20
30DEC26 52.50 P 1.07 1.07 1.07 1.26 +0.44 57 15 120 +15
30DEC26 55.00 P 0.00 0.00 0.00 1.79 +0.60 57 0 54 0
30DEC26 57.50 P 0.00 0.00 0.00 2.46 +0.80 57 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.24 +1.00 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.14 +1.19 57 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 5.21 +1.40 57 0 532 0
30DEC26 67.50 P 6.29 6.29 6.29 6.43 +1.66 57 15 75 +15
30DEC26 70.00 P 0.00 0.00 0.00 7.80 +1.94 57 0 104 0
30DEC26 72.50 P 7.93 9.11 7.93 9.28 +2.15 58 75 75 +15
30DEC26 75.00 P 8.68 9.39 8.68 10.83 +2.35 57 45 57 -1
30DEC26 77.50 P 0.00 0.00 0.00 12.64 +2.67 58 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 14.21 +2.96 56 0 35 0
30DEC26 82.50 P 0.00 0.00 0.00 16.42 +3.52 59 0 375 0
30DEC26 85.00 P 0.00 0.00 0.00 18.08 +3.39 56 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 20.50 +3.99 60 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 22.27 +3.79 56 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 24.47 +4.01 56 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 26.70 +4.14 56 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 28.99 +4.31 56 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 31.31 +4.42 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.67 +4.55 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.06 +4.66 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.55 +4.83 59 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.90 +4.84 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.35 +4.91 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.82 +4.99 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.30 +5.04 0 0 0 0
28JAN27 50.00 P 1.38 1.39 1.36 1.40 +0.43 57 83 83 +83
28JAN27 52.50 P 0.00 0.00 0.00 1.99 +0.62 58 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 2.64 +0.74 58 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 3.40 +0.93 58 0 75 0
28JAN27 60.00 P 0.00 0.00 0.00 4.30 +1.10 58 0 15 0
28JAN27 62.50 P 0.00 0.00 0.00 5.29 +1.26 58 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 6.43 +1.49 58 0 30 0
28JAN27 67.50 P 0.00 0.00 0.00 7.69 +1.67 58 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 9.08 +1.92 58 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 10.56 +2.09 58 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 11.93 +2.09 57 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 13.60 +2.28 57 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 15.36 +2.80 57 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 17.20 +2.98 57 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 19.49 +3.58 60 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 21.11 +3.36 57 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 23.15 +3.55 57 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 25.27 +3.70 57 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 27.41 +3.85 57 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 29.63 +4.01 57 0 0 0
30MAR27 50.00 P 2.53 2.53 2.53 2.88 +0.64 61 15 15 +15
30MAR27 52.50 P 0.00 0.00 0.00 3.64 +0.80 61 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.48 +0.92 61 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.43 +1.11 61 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 6.43 +1.18 61 0 31 0
30MAR27 62.50 P 0.00 0.00 0.00 7.54 +1.34 61 0 40 0
30MAR27 65.00 P 7.55 7.90 7.55 8.76 +1.44 61 30 128 +30
30MAR27 67.50 P 0.00 0.00 0.00 10.08 +1.62 61 0 30 0
30MAR27 70.00 P 10.29 10.50 10.29 11.49 +1.80 61 60 60 +44
30MAR27 72.50 P 11.37 11.95 11.37 12.99 +1.97 61 60 80 +45
30MAR27 75.00 P 0.00 0.00 0.00 14.57 +2.14 61 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 16.13 +2.21 60 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 17.73 +2.31 60 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 19.49 +2.68 60 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 21.67 +3.16 62 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 23.23 +3.01 60 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 25.52 +3.47 62 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 27.20 +3.28 60 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 29.64 +3.84 62 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 31.31 +3.53 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.45 +3.65 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 35.61 +3.78 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.78 +3.87 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.03 +3.98 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 42.29 +4.08 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 44.55 +4.18 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 46.86 +4.26 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 49.19 +4.34 60 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.82 +0.88 63 0 0 0
29JUN27 52.50 P 5.22 5.22 5.22 5.69 +0.95 62 15 115 +15
29JUN27 55.00 P 0.00 0.00 0.00 6.77 +1.16 63 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 7.73 +1.13 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 8.93 +1.33 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.07 +1.31 62 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 11.37 +1.43 62 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 12.78 +1.64 62 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 14.22 +1.74 62 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 15.79 +1.96 62 0 115 0
29JUN27 75.00 P 0.00 0.00 0.00 17.30 +2.03 62 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 19.06 +2.21 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.59 +2.03 62 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 22.48 +2.82 63 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 24.31 +2.46 63 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 25.94 +2.83 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.09 +3.24 63 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 30.05 +2.67 63 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 32.02 +3.49 63 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.70 +3.27 62 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 35.75 +3.41 62 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.80 +3.52 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 39.87 +3.55 62 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 42.37 +4.00 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 44.18 +3.76 62 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 46.36 +3.87 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 48.54 +3.93 62 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 50.74 +3.96 62 0 0 0
29SEP27 50.00 P 6.30 6.30 6.30 6.51 +0.95 64 25 25 +25
29SEP27 52.50 P 0.00 0.00 0.00 7.58 +1.07 64 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 8.63 +1.10 64 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 9.76 +1.20 63 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.94 +1.20 63 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.22 +1.32 63 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.58 +1.46 63 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 14.99 +1.58 63 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.48 +1.71 63 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 18.08 +1.88 63 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.57 +1.89 63 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 21.23 +2.01 63 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 22.96 +2.00 63 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 24.61 +1.98 63 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 26.53 +2.71 63 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 28.38 +2.80 64 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.00 +2.66 63 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.18 +3.07 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 33.85 +2.96 63 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 35.79 +3.00 63 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 38.09 +3.38 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 39.77 +3.13 63 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 42.15 +3.58 64 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 43.91 +3.39 63 0 0 0
TOTAL PUT 2,146 26,590 +1,923
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$ 193.800
09OCT26 148.00 C 0.00 0.00 0.00 45.81 -10.22 0 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 44.90 -10.13 224 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 43.89 -10.14 215 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 41.40 -10.13 206 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 38.81 -10.22 0 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 36.31 -10.22 0 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 33.81 -10.22 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 31.31 -10.22 0 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 28.81 -10.22 0 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 26.32 -10.21 96 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 23.82 -10.21 87 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 21.32 -10.22 77 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 18.84 -10.21 82 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 16.37 -10.19 80 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 13.95 -10.15 81 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 11.61 -10.04 81 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 9.38 -9.87 81 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 7.17 -9.74 75 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 5.54 -9.11 81 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 3.94 -8.57 80 0 60 0
09OCT26 195.00 C 3.76 3.76 3.76 2.67 -7.51 79 4 33 0
09OCT26 197.50 C 0.00 0.00 0.00 1.76 -6.64 80 0 4 0
09OCT26 200.00 C 1.15 1.15 1.15 1.15 -5.64 82 2 8 -1
09OCT26 202.50 C 0.00 0.00 0.00 0.69 -4.69 82 0 2 0
09OCT26 205.00 C 4.57 4.57 1.00 0.39 -3.78 82 22 47 +15
09OCT26 207.50 C 0.00 0.00 0.00 0.21 -2.95 82 0 141 0
09OCT26 210.00 C 1.53 2.35 0.50 0.11 -2.24 82 4 57 +1
09OCT26 212.50 C 1.80 1.80 1.80 0.05 -1.65 82 4 40 +4
09OCT26 215.00 C 1.77 1.77 1.28 0.03 -1.17 84 4 15 0
09OCT26 217.50 C 0.11 0.11 0.11 0.01 -0.82 82 15 73 +15
09OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.55 89 0 42 0
09OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.36 96 0 32 0
09OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.24 103 0 40 0
09OCT26 227.50 C 0.30 0.30 0.30 0.01 -0.15 110 15 30 +15
09OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.09 116 0 25 0
09OCT26 232.50 C 0.00 0.00 0.00 0.01 -0.05 123 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.03 130 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.01 -0.01 136 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 142 0 17 0
09OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
09OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
09OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 45.93 -10.20 69 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 44.94 -10.19 70 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 43.95 -10.19 71 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 41.48 -10.17 71 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 39.02 -10.15 71 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 36.58 -10.11 71 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 34.17 -10.06 71 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 31.78 -10.00 71 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 29.43 -9.92 71 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 27.14 -9.80 71 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 24.90 -9.67 71 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 22.72 -9.51 71 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 20.63 -9.30 71 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 18.62 -9.07 71 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 16.72 -8.79 71 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 14.91 -8.49 71 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 13.22 -8.15 71 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 11.30 -8.12 68 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 9.90 -7.67 68 0 15 0
16OCT26 192.50 C 8.25 8.25 8.25 8.61 -7.20 69 1 15 0
16OCT26 195.00 C 6.80 6.80 6.80 7.44 -6.30 69 3 17 +3
16OCT26 197.50 C 0.00 0.00 0.00 6.38 -5.86 69 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 5.44 -5.41 69 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 4.61 -4.95 70 0 0 0
16OCT26 205.00 C 5.61 5.61 5.61 3.88 -4.51 70 1 1 0
16OCT26 207.50 C 0.00 0.00 0.00 3.24 -4.08 70 0 20 0
16OCT26 210.00 C 0.00 0.00 0.00 2.69 -3.66 70 0 1 0
16OCT26 212.50 C 1.95 1.95 1.95 2.22 -3.26 70 3 3 0
16OCT26 215.00 C 0.00 0.00 0.00 1.82 -2.89 70 0 0 0
16OCT26 217.50 C 4.00 4.00 4.00 1.48 -2.54 70 15 15 +15
16OCT26 220.00 C 0.00 0.00 0.00 1.21 -2.21 70 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 1.00 -1.89 71 0 0 0
16OCT26 225.00 C 1.78 1.78 1.78 0.82 -1.61 71 15 22 +15
16OCT26 227.50 C 0.00 0.00 0.00 0.65 -1.38 71 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.52 -1.17 71 0 15 0
16OCT26 232.50 C 0.00 0.00 0.00 0.41 -0.99 71 0 30 0
16OCT26 235.00 C 0.00 0.00 0.00 0.32 -0.91 71 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.25 -0.73 71 0 15 0
16OCT26 240.00 C 0.00 0.00 0.00 0.19 -0.63 71 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.15 -0.52 71 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.11 -0.43 71 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.09 -0.34 72 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.07 -0.28 72 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.05 -0.22 71 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.04 -0.18 72 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 27.48 -8.72 67 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 25.59 -8.50 67 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 23.78 -8.26 67 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 22.03 -8.01 67 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 20.37 -7.74 67 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 18.78 -7.46 67 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 17.28 -7.17 67 0 45 0
29OCT26 187.50 C 0.00 0.00 0.00 15.38 -7.35 64 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 14.08 -7.00 64 0 77 0
29OCT26 192.50 C 0.00 0.00 0.00 12.86 -6.64 65 0 137 0
29OCT26 195.00 C 0.00 0.00 0.00 11.71 -5.76 65 0 140 0
29OCT26 197.50 C 0.00 0.00 0.00 10.64 -5.45 65 0 157 0
29OCT26 200.00 C 0.00 0.00 0.00 9.65 -5.14 65 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 7.87 -4.54 65 0 74 0
29OCT26 210.00 C 7.80 7.80 5.80 6.36 -3.97 66 6 152 +5
29OCT26 215.00 C 0.00 0.00 0.00 5.10 -3.42 66 0 136 0
29OCT26 220.00 C 4.11 4.11 4.11 4.07 -2.90 66 1 4,013 +1
29OCT26 225.00 C 0.00 0.00 0.00 3.20 -2.45 66 0 117 0
29OCT26 230.00 C 3.15 3.15 3.15 2.65 -1.90 67 6 478 -6
29OCT26 235.00 C 0.00 0.00 0.00 2.05 -1.58 67 0 87 0
29OCT26 240.00 C 0.00 0.00 0.00 1.58 -1.34 67 0 99 0
29OCT26 245.00 C 0.00 0.00 0.00 1.21 -1.19 67 0 100 0
29OCT26 250.00 C 0.00 0.00 0.00 0.92 -0.96 67 0 77 0
29OCT26 255.00 C 1.00 1.00 1.00 0.69 -0.77 67 4 99 0
29OCT26 260.00 C 0.00 0.00 0.00 0.52 -0.61 67 2 44 0
29OCT26 265.00 C 0.00 0.00 0.00 0.39 -0.47 67 0 45 0
29OCT26 270.00 C 0.00 0.00 0.00 0.29 -0.37 67 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.21 -0.29 67 0 84 0
29OCT26 280.00 C 0.00 0.00 0.00 0.15 -0.23 67 0 342 0
29OCT26 285.00 C 0.00 0.00 0.00 0.11 -0.17 67 0 75 0
29OCT26 290.00 C 0.00 0.00 0.00 0.08 -0.13 67 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.06 -0.10 67 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.04 -0.07 67 0 44 0
27NOV26 170.00 C 0.00 0.00 0.00 33.78 -8.37 71 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 32.19 -8.22 71 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 30.65 -8.07 71 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 29.17 -7.90 71 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 27.74 -7.73 71 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 26.36 -7.56 71 0 0 0
27NOV26 185.00 C 23.12 23.12 23.12 25.02 -7.40 71 11 22 0
27NOV26 187.50 C 23.09 23.09 21.98 23.03 -7.94 68 14 20 0
27NOV26 190.00 C 21.26 21.26 21.26 21.84 -7.72 68 4 33 0
27NOV26 192.50 C 22.78 22.78 22.78 20.70 -7.50 69 1 90 0
27NOV26 195.00 C 19.00 19.00 19.00 19.60 -6.48 69 3 47 0
27NOV26 197.50 C 18.20 18.20 18.00 18.55 -6.30 69 2 50 0
27NOV26 200.00 C 17.66 17.66 17.66 17.54 -6.13 69 1 25 +1
27NOV26 205.00 C 0.00 0.00 0.00 15.66 -5.77 69 0 32 0
27NOV26 210.00 C 0.00 0.00 0.00 13.95 -5.41 69 0 122 0
27NOV26 215.00 C 12.71 12.71 12.71 12.40 -5.06 69 9 74 -1
27NOV26 220.00 C 11.37 11.37 11.37 11.00 -4.72 70 7 146 0
27NOV26 225.00 C 0.00 0.00 0.00 9.86 -4.26 70 0 62 0
27NOV26 230.00 C 9.47 9.47 9.47 8.83 -3.83 71 15 36 +6
27NOV26 235.00 C 8.85 8.85 7.61 7.93 -3.41 71 30 89 +24
27NOV26 240.00 C 8.23 8.23 7.20 7.09 -3.04 72 58 69 +39
27NOV26 245.00 C 6.42 6.42 6.42 6.23 -2.82 72 15 43 -15
27NOV26 250.00 C 5.70 6.02 5.50 5.46 -2.60 72 40 81 -23
27NOV26 255.00 C 5.43 5.43 4.84 4.79 -2.39 72 49 28 +3
27NOV26 260.00 C 4.86 4.86 4.60 4.19 -2.19 72 23 15 -8
27NOV26 265.00 C 4.11 4.11 3.88 3.66 -2.00 71 40 40 +40
27NOV26 270.00 C 3.69 3.69 3.69 3.19 -1.83 71 26 38 +26
27NOV26 275.00 C 3.29 3.29 3.29 2.78 -1.77 71 11 11 +11
27NOV26 280.00 C 0.00 0.00 0.00 2.42 -1.55 71 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 2.11 -1.51 71 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 1.83 -1.43 71 0 0 0
27NOV26 295.00 C 2.20 2.20 2.20 1.59 -1.29 71 10 55 +10
27NOV26 300.00 C 1.87 2.06 1.87 1.38 -1.16 71 52 164 +23
30DEC26 170.00 C 0.00 0.00 0.00 37.60 -7.94 66 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 37.31 -8.06 70 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.89 -7.93 70 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 34.52 -6.53 70 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.18 -7.67 70 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 31.89 -7.53 70 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.72 -8.31 68 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 28.54 -7.04 68 0 18 0
30DEC26 190.00 C 0.00 0.00 0.00 27.41 -6.90 68 0 28 0
30DEC26 192.50 C 25.00 25.00 25.00 26.31 -6.76 68 3 33 +3
30DEC26 195.00 C 24.84 24.84 24.84 25.24 -6.63 68 14 15 -7
30DEC26 197.50 C 25.54 25.54 25.54 24.21 -6.50 68 15 64 0
30DEC26 200.00 C 24.57 24.57 24.57 23.22 -6.36 68 15 44 0
30DEC26 205.00 C 22.60 22.60 20.58 21.34 -6.08 68 39 55 +24
30DEC26 210.00 C 23.45 23.45 19.08 19.59 -5.81 68 85 109 +62
30DEC26 215.00 C 20.00 20.00 19.10 17.96 -5.54 69 100 223 +71
30DEC26 220.00 C 18.29 18.29 16.24 16.46 -5.27 69 30 21 -14
30DEC26 225.00 C 16.86 16.86 16.85 15.53 -4.54 70 35 45 +1
30DEC26 230.00 C 15.58 15.58 15.57 14.21 -4.32 70 16 25 -15
30DEC26 235.00 C 14.35 14.35 14.34 12.99 -4.10 70 28 16 +1
30DEC26 240.00 C 0.00 0.00 0.00 11.86 -3.90 70 0 45 0
30DEC26 245.00 C 0.00 0.00 0.00 10.83 -3.69 70 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 9.88 -3.49 70 0 22 0
30DEC26 255.00 C 0.00 0.00 0.00 9.01 -3.29 70 0 36 0
30DEC26 260.00 C 0.00 0.00 0.00 8.21 -3.10 70 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 7.48 -2.92 70 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 6.81 -2.75 70 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 6.19 -2.59 70 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 5.63 -2.43 70 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 5.12 -2.28 70 0 3 0
30DEC26 290.00 C 0.00 0.00 0.00 4.66 -2.13 70 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 4.23 -2.19 70 0 2 0
30DEC26 300.00 C 6.17 6.17 6.17 3.84 -2.05 70 15 32 +15
28JAN27 172.50 C 0.00 0.00 0.00 41.66 -7.80 71 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 39.11 -7.45 68 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 37.85 -7.36 68 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 37.76 -7.44 71 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 36.52 -7.33 71 0 0 0
28JAN27 185.00 C 33.01 33.01 33.01 34.27 -8.26 69 15 15 +15
28JAN27 187.50 C 32.20 32.20 32.20 33.14 -8.11 69 6 6 +6
28JAN27 190.00 C 30.97 30.97 30.97 32.04 -7.96 69 15 15 +15
28JAN27 192.50 C 31.36 31.36 31.36 30.97 -6.64 69 15 36 +15
28JAN27 195.00 C 32.30 32.30 29.35 29.94 -6.52 69 45 59 +30
28JAN27 197.50 C 32.25 32.25 30.50 28.93 -6.41 69 45 60 +45
28JAN27 200.00 C 31.22 31.22 29.47 27.96 -6.29 69 45 45 +45
28JAN27 205.00 C 27.63 27.63 27.61 26.09 -6.06 69 30 30 +30
28JAN27 210.00 C 25.82 25.82 25.82 24.34 -5.82 70 15 15 +15
28JAN27 215.00 C 25.15 25.15 24.09 22.69 -5.60 70 30 30 +30
28JAN27 220.00 C 0.00 0.00 0.00 21.15 -5.37 70 0 0 0
28JAN27 225.00 C 21.16 21.16 21.16 19.70 -5.15 70 15 15 +15
28JAN27 230.00 C 0.00 0.00 0.00 18.35 -4.93 70 0 0 0
28JAN27 235.00 C 22.76 22.82 22.76 17.08 -4.72 70 8 8 +8
28JAN27 240.00 C 21.35 21.37 21.35 15.90 -4.51 70 8 8 +8
28JAN27 245.00 C 0.00 0.00 0.00 14.79 -4.90 70 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 13.76 -4.66 70 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 49.21 -8.10 70 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 49.20 -8.10 72 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.78 -7.92 70 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.77 -7.92 72 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.46 -7.75 70 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 44.45 -7.75 72 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.03 -8.96 70 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.97 -7.35 70 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 39.94 -7.25 70 0 27 0
30MAR27 192.50 C 0.00 0.00 0.00 38.93 -7.17 70 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 37.94 -7.08 70 0 49 0
30MAR27 197.50 C 39.90 39.90 39.44 36.98 -6.99 70 30 35 -15
30MAR27 200.00 C 38.94 38.94 38.94 36.04 -6.90 70 15 30 +15
30MAR27 205.00 C 37.09 37.09 37.09 34.23 -6.73 70 15 15 0
30MAR27 210.00 C 38.04 38.04 37.49 32.50 -6.56 70 30 54 +30
30MAR27 215.00 C 0.00 0.00 0.00 30.86 -6.39 71 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 29.31 -6.21 71 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 27.83 -6.03 71 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 26.42 -5.86 71 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 25.08 -5.70 71 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 23.81 -5.53 71 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 23.30 -5.54 72 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 22.12 -5.38 72 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 20.38 -5.05 71 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 19.34 -4.90 71 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 18.93 -4.90 72 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 17.44 -4.59 71 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 16.56 -4.45 71 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 16.21 -4.44 72 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 14.93 -4.17 71 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 14.18 -4.04 71 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 13.47 -3.90 71 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 12.80 -3.77 72 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 59.17 -7.99 73 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 59.16 -7.99 75 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 56.30 -7.69 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 55.90 -7.78 73 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 55.89 -7.78 75 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 53.19 -7.49 72 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 52.20 -7.41 72 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 51.22 -7.35 72 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 50.26 -7.28 72 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 49.32 -7.21 72 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 48.40 -7.15 72 0 30 0
29JUN27 197.50 C 0.00 0.00 0.00 47.50 -7.79 72 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 46.61 -8.67 72 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 44.90 -6.87 73 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 43.25 -6.74 73 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 41.66 -6.61 73 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 40.14 -6.48 73 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 38.68 -6.34 73 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 37.27 -6.22 73 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 35.92 -6.09 73 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 34.62 -5.97 73 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 33.38 -5.83 73 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 32.18 -5.71 73 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 31.03 -5.59 73 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 29.92 -5.47 73 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 28.86 -5.35 73 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 27.83 -5.24 73 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 26.85 -5.13 73 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 25.91 -5.01 73 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 25.00 -4.90 74 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 24.13 -4.79 74 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 23.29 -4.69 74 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 22.48 -4.59 74 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 67.44 -8.05 74 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 67.43 -8.05 76 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 65.40 -7.94 74 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 65.39 -7.94 76 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 62.49 -7.76 73 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 62.48 -7.76 75 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 62.47 -7.76 76 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 59.68 -9.55 73 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 58.79 -9.46 73 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 57.90 -7.37 73 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 57.04 -7.30 73 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 56.19 -7.25 74 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 55.35 -7.20 74 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 53.72 -7.09 74 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 52.15 -6.97 74 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 50.63 -6.86 74 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 49.16 -6.76 74 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 47.74 -6.65 74 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 46.37 -6.54 74 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 45.04 -6.44 74 0 24 0
29SEP27 240.00 C 43.81 43.81 43.81 43.89 -6.21 74 10 11 0
29SEP27 245.00 C 0.00 0.00 0.00 42.74 -6.02 75 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 41.65 -5.81 75 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 40.59 -5.61 75 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 40.26 -5.93 76 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 39.14 -6.02 76 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 38.06 -5.92 76 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 35.91 -5.64 75 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 34.93 -5.55 75 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 34.92 -5.55 76 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 34.08 -5.53 76 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 33.16 -5.44 76 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 31.45 -5.05 75 0 4 0
TOTAL CALL 1,335 12,552 +666
09OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
09OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
09OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
09OCT26 175.00 P 0.00 0.00 0.00 0.03 +0.01 85 0 10 0
09OCT26 177.50 P 0.00 0.00 0.00 0.06 +0.02 82 0 7 0
09OCT26 180.00 P 0.00 0.00 0.00 0.14 +0.07 82 0 24 0
09OCT26 182.50 P 0.00 0.00 0.00 0.29 +0.16 82 0 51 0
09OCT26 185.00 P 0.97 0.97 0.93 0.59 +0.36 82 6 10 -6
09OCT26 187.50 P 1.51 1.51 1.51 1.05 +0.66 82 3 14 -3
09OCT26 190.00 P 2.49 2.49 2.49 1.77 +1.14 83 6 12 0
09OCT26 192.50 P 0.72 3.00 0.72 2.76 +1.77 83 930 491 -818
09OCT26 195.00 P 2.06 2.06 2.06 4.04 +2.53 84 12 193 +12
09OCT26 197.50 P 0.00 0.00 0.00 5.54 +3.35 82 0 67 0
09OCT26 200.00 P 1.57 1.57 1.40 7.54 +4.48 88 30 31 +15
09OCT26 202.50 P 2.73 5.31 2.24 9.35 +5.21 81 33 186 -15
09OCT26 205.00 P 3.14 4.46 3.14 11.56 +6.12 81 17 21 +7
09OCT26 207.50 P 0.00 0.00 0.00 13.88 +6.94 81 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 16.29 +7.64 81 0 5 0
09OCT26 212.50 P 0.00 0.00 0.00 18.74 +8.21 82 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 21.21 +9.00 79 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 23.70 +9.37 0 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 26.20 +9.65 0 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 28.70 +9.85 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 31.20 +9.98 0 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 33.70 +10.07 0 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 36.20 +10.13 0 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 38.70 +10.16 0 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 41.20 +10.18 0 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 43.70 +10.20 0 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 46.20 +10.20 0 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 48.70 +10.20 0 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 51.20 +10.20 0 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 53.70 +10.20 0 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 56.20 +10.20 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 58.70 +10.20 0 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 61.20 +10.20 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 63.70 +10.20 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 66.20 +10.20 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 68.70 +10.20 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 71.20 +10.20 0 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.03 +0.02 71 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.04 +0.03 72 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.05 +0.04 72 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.08 +0.06 72 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.12 +0.07 72 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 0.17 +0.10 71 0 30 0
16OCT26 160.00 P 0.00 0.00 0.00 0.25 +0.15 71 0 30 0
16OCT26 162.50 P 0.00 0.00 0.00 0.38 +0.23 72 0 30 0
16OCT26 165.00 P 0.00 0.00 0.00 0.53 +0.31 71 0 15 0
16OCT26 167.50 P 0.00 0.00 0.00 0.73 +0.42 71 0 15 0
16OCT26 170.00 P 0.00 0.00 0.00 1.00 +0.56 71 0 30 0
16OCT26 172.50 P 0.00 0.00 0.00 1.35 +0.74 72 0 15 0
16OCT26 175.00 P 0.00 0.00 0.00 1.76 +0.95 72 0 0 0
16OCT26 177.50 P 1.80 1.80 1.80 2.26 +1.18 72 1 18 +1
16OCT26 180.00 P 0.00 0.00 0.00 2.89 +1.48 72 0 1 0
16OCT26 182.50 P 4.00 4.00 4.00 3.59 +1.80 72 1 9 0
16OCT26 185.00 P 5.00 5.00 5.00 4.42 +2.12 72 1 2 +1
16OCT26 187.50 P 2.00 5.19 2.00 5.19 +2.33 70 15 15 +14
16OCT26 190.00 P 2.66 6.08 2.66 6.29 +2.77 71 29 29 +29
16OCT26 192.50 P 7.10 7.10 7.10 7.43 +3.13 71 300 300 +300
16OCT26 195.00 P 4.44 10.68 4.44 8.93 +3.79 72 1,502 1,433 +1,433
16OCT26 197.50 P 0.00 0.00 0.00 10.38 +4.22 73 0 27 0
16OCT26 200.00 P 7.20 13.90 7.20 11.95 +4.71 73 19 34 +19
16OCT26 202.50 P 10.54 14.26 10.41 13.72 +5.25 75 47 48 +47
16OCT26 205.00 P 12.03 13.98 12.03 15.08 +5.29 71 30 30 +30
16OCT26 207.50 P 0.00 0.00 0.00 16.92 +5.69 71 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 18.85 +6.07 71 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 20.87 +6.87 71 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 22.95 +7.23 71 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 25.12 +7.63 71 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 27.31 +7.93 71 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 29.59 +8.27 71 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 31.88 +8.51 71 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 34.23 +8.79 71 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 36.59 +8.98 71 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 38.99 +9.19 71 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 41.41 +9.35 71 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 43.85 +9.51 71 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 46.30 +9.63 71 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 48.77 +9.75 71 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 51.24 +9.84 71 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 53.72 +9.92 71 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 56.21 +9.99 71 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 58.70 +10.03 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 61.20 +10.09 0 0 0 0
29OCT26 170.00 P 3.76 4.38 3.76 3.45 +1.51 68 21 75 +21
29OCT26 172.50 P 0.00 0.00 0.00 4.11 +1.78 68 0 16 0
29OCT26 175.00 P 0.00 0.00 0.00 4.79 +2.01 68 0 93 0
29OCT26 177.50 P 0.00 0.00 0.00 5.59 +2.28 68 0 76 0
29OCT26 180.00 P 4.80 4.80 4.80 6.45 +2.58 68 5 287 0
29OCT26 182.50 P 6.82 6.82 6.82 7.37 +2.82 68 22 119 -22
29OCT26 185.00 P 0.00 0.00 0.00 8.42 +3.19 68 0 194 0
29OCT26 187.50 P 9.71 9.71 9.71 9.47 +3.40 68 2 25 +2
29OCT26 190.00 P 9.59 11.30 9.59 10.72 +3.79 68 42 93 +20
29OCT26 192.50 P 11.04 11.33 11.04 11.97 +4.09 69 21 80 +19
29OCT26 195.00 P 12.35 14.20 12.35 13.33 +4.40 69 38 226 +4
29OCT26 197.50 P 10.43 14.47 10.43 14.79 +4.81 69 32 94 +2
29OCT26 200.00 P 15.22 15.22 15.22 16.25 +5.01 69 400 526 +400
29OCT26 205.00 P 0.00 0.00 0.00 18.99 +5.16 67 0 169 0
29OCT26 210.00 P 0.00 0.00 0.00 22.44 +5.69 67 0 157 0
29OCT26 215.00 P 0.00 0.00 0.00 26.12 +6.69 67 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 30.92 +8.09 73 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 34.17 +7.74 67 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 38.45 +8.13 67 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 42.86 +8.47 67 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 47.43 +8.84 67 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 53.64 +9.36 84 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 56.80 +9.32 67 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 61.61 +9.54 67 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 66.45 +9.67 67 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 71.35 +9.82 67 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 76.28 +9.92 67 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 81.23 +10.01 67 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 86.21 +10.08 67 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 91.20 +10.13 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 96.20 +10.18 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 101.20 +10.19 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 106.20 +10.20 0 0 0 0
27NOV26 170.00 P 10.43 10.43 9.95 9.57 +1.92 72 12 30 +12
27NOV26 172.50 P 9.84 10.33 9.84 10.47 +2.10 72 19 14 +14
27NOV26 175.00 P 11.30 11.30 11.24 11.42 +2.19 72 12 17 +1
27NOV26 177.50 P 9.50 9.83 9.50 12.52 +2.39 72 15 85 +3
27NOV26 180.00 P 0.00 0.00 0.00 13.61 +2.57 72 500 637 +500
27NOV26 182.50 P 14.33 14.33 14.33 14.71 +2.77 72 12 110 0
27NOV26 185.00 P 14.32 15.47 14.32 15.91 +2.90 73 25 71 +25
27NOV26 187.50 P 16.73 16.73 16.73 17.21 +3.10 73 12 15 0
27NOV26 190.00 P 16.44 19.13 16.44 18.51 +3.29 73 37 60 +37
27NOV26 192.50 P 20.40 21.57 20.40 19.81 +3.49 73 4 26 +1
27NOV26 195.00 P 20.66 21.91 20.66 21.22 +3.65 73 25 102 +25
27NOV26 197.50 P 23.29 23.29 23.29 22.72 +3.84 73 9 73 0
27NOV26 200.00 P 21.22 25.44 21.22 24.22 +4.04 73 33 33 +19
27NOV26 205.00 P 26.89 26.89 26.89 27.30 +4.42 74 350 365 +350
27NOV26 210.00 P 27.77 27.77 27.77 30.70 +4.80 74 12 65 -12
27NOV26 215.00 P 31.36 31.36 31.36 34.10 +5.17 74 12 33 +12
27NOV26 220.00 P 0.00 0.00 0.00 37.84 +5.54 75 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 40.39 +5.72 71 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 45.56 +6.25 76 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 49.64 +7.82 77 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 53.77 +8.28 77 0 15 0
27NOV26 245.00 P 54.01 60.61 53.80 58.12 +8.68 79 150 150 +150
27NOV26 250.00 P 58.21 64.98 58.00 62.48 +9.07 79 135 135 +135
27NOV26 255.00 P 62.50 69.43 62.28 66.96 +9.50 80 105 105 +105
27NOV26 260.00 P 66.86 73.94 66.64 71.54 +9.85 82 90 90 +90
27NOV26 265.00 P 0.00 0.00 0.00 76.13 +10.20 83 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 80.86 +10.60 85 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 83.12 +8.41 71 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 87.76 +8.59 71 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 92.50 +8.80 71 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 97.25 +8.93 71 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 102.02 +9.07 71 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 106.86 +9.25 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 13.95 +2.17 71 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 15.28 +2.60 72 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 16.40 +2.81 72 0 26 0
30DEC26 177.50 P 0.00 0.00 0.00 17.53 +2.61 72 0 78 0
30DEC26 180.00 P 0.00 0.00 0.00 18.66 +2.60 72 0 248 0
30DEC26 182.50 P 18.20 18.36 18.20 19.90 +2.71 72 45 205 -15
30DEC26 185.00 P 19.36 21.69 19.36 21.23 +2.91 72 96 67 +12
30DEC26 187.50 P 18.29 20.82 18.29 22.56 +3.11 72 17 48 +15
30DEC26 190.00 P 0.00 0.00 0.00 23.89 +3.30 72 0 7 0
30DEC26 192.50 P 23.46 23.71 23.46 25.23 +3.33 72 30 45 +5
30DEC26 195.00 P 24.83 25.22 24.83 26.66 +3.42 72 22 65 +22
30DEC26 197.50 P 26.26 26.26 26.26 27.71 +3.14 71 15 149 +15
30DEC26 200.00 P 27.40 27.73 27.40 29.73 +3.82 72 17 78 +17
30DEC26 205.00 P 0.00 0.00 0.00 32.80 +4.13 73 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 36.09 +4.34 73 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 38.39 +4.58 70 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 41.75 +4.83 70 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 46.70 +5.21 74 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 49.04 +5.40 70 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 52.74 +5.67 70 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 56.62 +5.85 70 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 60.63 +6.15 70 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 64.64 +6.44 70 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 68.72 +6.57 70 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 72.98 +6.82 70 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 77.25 +7.07 70 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 81.53 +7.28 70 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 85.95 +7.43 70 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 90.43 +7.64 70 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 94.91 +7.84 70 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 99.41 +7.99 70 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 104.04 +8.14 70 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 108.69 +8.31 70 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 19.38 +3.10 73 0 0 0
28JAN27 175.00 P 21.29 21.29 21.29 20.53 +3.20 73 2 2 +2
28JAN27 177.50 P 0.00 0.00 0.00 21.68 +3.23 73 0 7 0
28JAN27 180.00 P 0.00 0.00 0.00 22.93 +3.36 73 0 0 0
28JAN27 182.50 P 22.83 22.83 22.70 24.28 +2.97 73 47 47 +47
28JAN27 185.00 P 24.00 24.00 23.95 25.64 +3.17 73 30 30 +30
28JAN27 187.50 P 25.29 25.34 25.24 27.00 +3.37 73 45 36 +27
28JAN27 190.00 P 0.00 0.00 0.00 28.36 +3.42 73 0 0 0
28JAN27 192.50 P 28.01 30.33 28.01 29.72 +3.42 73 21 36 +7
28JAN27 195.00 P 29.33 31.54 29.33 31.18 +3.52 73 40 55 +26
28JAN27 197.50 P 30.76 31.03 30.76 32.74 +3.72 74 45 45 +33
28JAN27 200.00 P 32.52 34.45 32.38 33.78 +3.39 72 33 33 +26
28JAN27 205.00 P 0.00 0.00 0.00 36.33 +3.13 71 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 39.38 +3.06 71 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 42.78 +4.48 71 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 46.18 +4.84 71 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 49.59 +4.92 71 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 53.19 +5.12 71 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 56.92 +5.44 71 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 60.67 +5.75 71 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 64.42 +5.76 71 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 68.40 +6.00 71 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 24.29 +1.40 72 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 26.21 +2.83 74 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 27.42 +2.87 74 0 8 0
30MAR27 177.50 P 28.67 28.67 28.67 28.80 +2.31 74 15 16 -15
30MAR27 180.00 P 0.00 0.00 0.00 30.20 +2.50 74 0 21 0
30MAR27 182.50 P 32.25 32.25 32.25 31.59 +2.69 74 15 11 -15
30MAR27 185.00 P 0.00 0.00 0.00 32.99 +2.80 74 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 34.40 +2.80 74 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 35.80 +2.80 74 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 37.21 +2.80 75 0 20 0
30MAR27 195.00 P 0.00 0.00 0.00 38.71 +2.90 75 0 29 0
30MAR27 197.50 P 0.00 0.00 0.00 40.31 +3.09 75 0 41 0
30MAR27 200.00 P 0.00 0.00 0.00 41.91 +3.28 75 0 58 0
30MAR27 205.00 P 0.00 0.00 0.00 44.21 +2.67 73 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 47.64 +2.89 74 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 50.84 +2.88 74 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 53.56 +2.38 72 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 57.03 +4.21 72 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.32 +4.40 76 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 64.00 +4.29 72 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.72 +4.63 76 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 71.49 +4.80 72 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 75.29 +5.09 72 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 79.11 +5.13 72 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 82.93 +5.14 72 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 86.93 +5.33 72 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 91.02 +5.60 72 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 95.11 +5.85 72 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 99.22 +6.00 72 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 103.33 +6.01 72 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 107.48 +6.06 72 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 111.81 +6.28 72 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 116.15 +6.51 72 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 33.44 +2.66 76 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 34.17 +2.16 75 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 36.65 +2.42 77 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 38.11 +3.65 77 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 39.56 +2.72 77 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 41.02 +2.72 77 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 42.48 +2.72 77 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 43.94 +2.72 77 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 45.40 +2.72 77 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 46.87 +2.73 77 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 48.43 +2.83 77 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 50.08 +3.01 77 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 51.73 +3.19 77 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 53.43 +1.86 75 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 58.34 +3.47 77 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 59.86 +1.67 75 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 63.10 +3.39 75 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 66.65 +3.71 75 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 70.21 +4.03 75 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 75.18 +5.58 77 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 78.84 +3.47 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 80.93 +4.19 75 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 84.53 +1.80 75 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 88.39 +4.49 75 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 92.27 +4.77 75 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 96.16 +5.02 75 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 100.05 +5.03 75 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 103.95 +5.04 75 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 107.85 +5.05 75 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 111.81 +5.11 75 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 115.96 +5.36 75 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 120.12 +5.61 75 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 124.28 +5.84 75 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 40.68 +2.91 77 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 41.35 +2.31 76 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 44.09 +2.55 78 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 45.59 +2.55 78 0 30 0
29SEP27 180.00 P 47.18 47.18 47.18 47.09 +2.54 78 8 25 +8
29SEP27 182.50 P 0.00 0.00 0.00 48.59 +2.54 78 0 2 0
29SEP27 185.00 P 0.00 0.00 0.00 50.10 +2.55 78 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 51.61 +2.55 78 0 0 0
29SEP27 190.00 P 53.58 53.58 53.58 53.12 +2.56 78 8 16 +8
29SEP27 192.50 P 0.00 0.00 0.00 54.63 +2.56 78 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 56.24 +2.66 78 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 57.93 +2.84 78 0 2 0
29SEP27 200.00 P 0.00 0.00 0.00 59.62 +3.01 78 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 63.01 +3.28 79 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 64.46 +1.34 76 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 69.15 +2.64 78 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 71.07 +3.20 76 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 74.40 +3.22 76 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 78.00 +3.51 76 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 83.23 +5.42 78 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 85.27 +3.97 76 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 88.91 +3.98 76 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 92.56 +3.99 76 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 96.22 +4.00 76 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 102.07 +6.20 79 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 103.72 +4.20 76 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 107.66 +4.47 76 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 111.60 +4.73 76 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 115.55 +4.83 76 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 119.50 +4.84 76 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 123.46 +4.85 76 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 127.43 +4.87 76 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 131.41 +4.89 76 0 0 0
TOTAL PUT 5,685 12,407 +3,234
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$ 2.630
29OCT26 1.60 C 0.00 0.00 0.00 1.03 -0.17 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.98 -0.17 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.93 -0.17 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.89 -0.16 94 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.84 -0.16 88 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.79 -0.16 82 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.74 -0.16 77 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.68 -0.18 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.63 -0.17 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.55 -0.15 70 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.46 -0.16 67 0 61 0
29OCT26 2.30 C 0.00 0.00 0.00 0.39 -0.15 74 0 0 0
29OCT26 2.40 C 0.32 0.32 0.32 0.32 -0.14 74 40 148 -2
29OCT26 2.50 C 0.27 0.27 0.27 0.26 -0.14 75 10 25 -10
29OCT26 2.60 C 0.24 0.24 0.21 0.21 -0.12 76 108 349 +92
29OCT26 2.70 C 0.00 0.00 0.00 0.16 -0.11 74 0 682 0
29OCT26 2.80 C 0.19 0.19 0.11 0.13 -0.09 77 91 390 -56
29OCT26 2.90 C 0.13 0.13 0.09 0.10 -0.09 78 80 432 -65
29OCT26 3.00 C 0.07 0.07 0.06 0.08 -0.07 80 108 1,857 -108
29OCT26 3.10 C 0.00 0.00 0.00 0.06 -0.06 79 0 485 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.05 76 0 368 0
29OCT26 3.30 C 0.06 0.06 0.06 0.03 -0.04 77 5 44 +5
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.03 76 0 115 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 102 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.02 76 0 100 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.01 81 0 169 0
27NOV26 1.65 C 0.00 0.00 0.00 0.98 -0.17 0 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.93 -0.19 0 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.89 -0.17 51 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.85 -0.18 64 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.81 -0.17 69 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.77 -0.16 72 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.73 -0.17 73 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.69 -0.17 74 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.62 -0.15 77 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.56 -0.14 81 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.50 -0.13 82 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.44 -0.13 82 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.39 -0.11 83 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.34 -0.11 83 0 120 0
27NOV26 2.70 C 0.00 0.00 0.00 0.30 -0.10 83 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.26 -0.09 83 0 57 0
27NOV26 2.90 C 0.00 0.00 0.00 0.23 -0.08 84 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.20 -0.08 84 0 2,024 0
27NOV26 3.10 C 0.00 0.00 0.00 0.17 -0.07 83 0 242 0
27NOV26 3.20 C 0.00 0.00 0.00 0.15 -0.06 84 0 130 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 -0.06 85 0 398 0
27NOV26 3.40 C 0.00 0.00 0.00 0.11 -0.05 84 0 224 0
27NOV26 3.50 C 0.09 0.09 0.09 0.09 -0.05 82 2 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 -0.05 84 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 -0.04 84 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 1.07 -0.16 76 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 1.03 -0.16 78 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.99 -0.16 79 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.95 -0.16 80 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.91 -0.16 80 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.87 -0.16 79 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.84 -0.15 82 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.80 -0.16 81 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.77 -0.15 82 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.71 -0.14 84 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.65 -0.13 85 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.59 -0.13 84 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.54 -0.12 85 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.50 -0.11 87 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.45 -0.11 86 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 -0.10 86 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.38 -0.09 88 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 -0.09 87 0 123 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 -0.09 87 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 -0.09 87 0 196 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 -0.07 88 0 33 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 -0.08 87 0 906 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.07 87 0 248 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.07 87 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.06 87 0 205 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.05 88 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.06 87 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.05 88 0 33 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 -0.04 89 0 165 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.04 89 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.04 89 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.03 89 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 -0.03 88 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 -0.03 88 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.03 86 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.03 85 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.03 82 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.03 79 0 47 0
28JAN27 1.90 C 0.00 0.00 0.00 0.90 -0.16 86 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.87 -0.15 87 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.84 -0.15 88 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.78 -0.14 88 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.73 -0.13 89 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.68 -0.12 90 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.63 -0.12 90 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.59 -0.11 91 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.55 -0.11 91 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.51 -0.10 91 0 1 0
28JAN27 2.80 C 0.00 0.00 0.00 0.47 -0.10 91 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.44 -0.10 91 0 1 0
28JAN27 3.00 C 0.00 0.00 0.00 0.41 -0.09 92 0 3 0
28JAN27 3.10 C 0.00 0.00 0.00 0.38 -0.09 92 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.35 -0.09 91 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.33 -0.08 92 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.30 -0.08 91 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.28 -0.08 91 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.26 -0.07 91 0 0 0
28JAN27 3.70 C 0.20 0.20 0.20 0.24 -0.07 91 2 2 +2
30MAR27 1.60 C 0.00 0.00 0.00 1.24 -0.15 101 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.21 -0.14 101 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.18 -0.14 102 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.15 -0.14 102 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.12 -0.14 101 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.09 -0.14 101 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.06 -0.14 101 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.03 -0.14 100 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.01 -0.13 101 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.96 -0.13 101 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.91 -0.13 101 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.86 -0.13 100 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.82 -0.12 101 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.78 -0.12 101 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 -0.12 100 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.68 -0.14 97 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 -0.13 98 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.10 98 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 -0.10 98 0 12 0
30MAR27 3.10 C 0.48 0.48 0.48 0.56 -0.10 98 1 3 +1
30MAR27 3.20 C 0.00 0.00 0.00 0.54 -0.09 99 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 -0.09 98 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 -0.09 99 0 0 0
30MAR27 3.50 C 0.46 0.46 0.46 0.46 -0.09 98 2 4 +2
30MAR27 3.60 C 0.00 0.00 0.00 0.44 -0.09 98 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 -0.08 99 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 -0.08 99 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 -0.08 98 0 5 0
30MAR27 4.00 C 0.25 0.25 0.25 0.37 -0.07 99 2 321 +2
30MAR27 4.10 C 0.00 0.00 0.00 0.35 -0.07 99 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.07 98 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 -0.07 99 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 -0.06 100 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 -0.07 99 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.06 99 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 -0.06 100 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.46 -0.15 122 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.44 -0.15 123 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.41 -0.15 122 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.39 -0.15 122 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.37 -0.15 123 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.35 -0.15 123 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.33 -0.14 123 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.31 -0.14 123 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.29 -0.14 123 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 1.25 -0.14 123 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.21 -0.14 122 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 1.17 -0.15 122 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 1.14 -0.14 122 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.11 -0.14 123 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 1.08 -0.13 123 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 1.05 -0.13 123 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.02 -0.13 123 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.99 -0.13 122 0 4 0
29JUN27 3.00 C 0.00 0.00 0.00 0.96 -0.13 122 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.94 -0.13 123 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.91 -0.13 122 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.89 -0.13 122 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.87 -0.12 123 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.85 -0.12 123 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.82 -0.13 122 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.80 -0.12 122 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.65 -0.14 139 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.63 -0.14 139 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.61 -0.14 138 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.60 -0.14 139 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.58 -0.14 139 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.56 -0.14 138 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.55 -0.13 139 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.53 -0.14 139 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.50 -0.14 139 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.47 -0.14 139 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.45 -0.13 140 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.42 -0.13 139 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.39 -0.13 139 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.37 -0.12 139 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.34 -0.13 139 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.32 -0.12 139 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 1.30 -0.12 139 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 1.27 -0.13 139 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.25 -0.12 139 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.23 -0.12 139 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.21 -0.12 139 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.19 -0.12 139 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 1.17 -0.12 139 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 1.16 -0.11 139 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.14 -0.11 139 0 1 0
TOTAL CALL 451 15,010 -137
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 120 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 95 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 90 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 84 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.02 +0.01 86 0 746 0
29OCT26 2.10 P 0.00 0.00 0.00 0.03 +0.01 83 0 246 0
29OCT26 2.20 P 0.00 0.00 0.00 0.05 +0.01 84 0 233 0
29OCT26 2.30 P 0.05 0.05 0.05 0.07 +0.02 81 5 391 0
29OCT26 2.40 P 0.07 0.07 0.07 0.10 +0.02 81 5 242 +5
29OCT26 2.50 P 0.12 0.15 0.12 0.13 +0.02 77 48 702 -6
29OCT26 2.60 P 0.19 0.19 0.19 0.18 +0.04 78 12 1,321 +2
29OCT26 2.70 P 0.22 0.25 0.22 0.24 +0.06 80 160 215 +154
29OCT26 2.80 P 0.30 0.30 0.30 0.31 +0.07 83 55 936 -10
29OCT26 2.90 P 0.00 0.00 0.00 0.38 +0.09 84 45 119 -45
29OCT26 3.00 P 0.00 0.00 0.00 0.46 +0.10 86 0 42 0
29OCT26 3.10 P 0.00 0.00 0.00 0.54 +0.11 87 0 13 0
29OCT26 3.20 P 0.00 0.00 0.00 0.63 +0.12 91 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.72 +0.13 93 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.81 +0.13 94 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.91 +0.14 102 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.01 +0.15 109 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 1.11 +0.16 115 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 +0.01 81 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 +0.02 84 0 0 0
27NOV26 1.80 P 0.05 0.05 0.05 0.04 +0.02 87 26 216 +26
27NOV26 1.85 P 0.00 0.00 0.00 0.05 +0.02 88 0 10 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 +0.02 88 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 +0.02 88 0 60 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 +0.02 87 0 900 0
27NOV26 2.10 P 0.00 0.00 0.00 0.11 +0.03 88 0 160 0
27NOV26 2.20 P 0.00 0.00 0.00 0.14 +0.03 88 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.18 +0.04 89 0 177 0
27NOV26 2.40 P 0.00 0.00 0.00 0.22 +0.04 88 0 530 0
27NOV26 2.50 P 0.25 0.25 0.25 0.27 +0.05 89 10 350 +10
27NOV26 2.60 P 0.27 0.32 0.27 0.32 +0.06 88 21 61 +21
27NOV26 2.70 P 0.00 0.00 0.00 0.38 +0.07 89 70 0 -70
27NOV26 2.80 P 0.00 0.00 0.00 0.44 +0.07 89 70 17 -53
27NOV26 2.90 P 0.00 0.00 0.00 0.51 +0.08 90 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.58 +0.09 90 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.66 +0.10 92 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.73 +0.10 91 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.82 +0.11 94 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.90 +0.12 94 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.99 +0.12 96 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 1.07 +0.12 95 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.17 +0.13 99 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.05 +0.01 89 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 +0.01 89 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 +0.01 90 0 5 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 +0.01 89 0 51 0
30DEC26 1.80 P 0.00 0.00 0.00 0.10 +0.02 92 0 92 0
30DEC26 1.85 P 0.12 0.12 0.12 0.11 +0.02 91 15 44 +14
30DEC26 1.90 P 0.00 0.00 0.00 0.12 +0.02 90 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.14 +0.02 91 0 10 0
30DEC26 2.00 P 0.00 0.00 0.00 0.15 +0.02 90 0 669 0
30DEC26 2.10 P 0.00 0.00 0.00 0.19 +0.03 91 0 2,237 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 +0.03 91 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.27 +0.04 90 0 217 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 +0.04 91 0 721 0
30DEC26 2.50 P 0.00 0.00 0.00 0.38 +0.05 92 0 227 0
30DEC26 2.60 P 0.00 0.00 0.00 0.43 +0.05 92 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.49 +0.06 92 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.56 +0.07 93 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.62 +0.07 93 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.69 +0.08 93 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.76 +0.08 93 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.84 +0.09 94 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.92 +0.10 95 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.00 +0.10 96 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 1.08 +0.10 96 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.16 +0.10 96 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.25 +0.11 98 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.34 +0.12 100 0 0 0
30DEC26 3.90 P 1.42 1.42 1.42 1.42 +0.11 98 30 0 -30
30DEC26 4.00 P 0.00 0.00 0.00 1.51 +0.12 99 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.61 +0.13 103 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.70 +0.13 103 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.79 +0.13 104 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.89 +0.14 107 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.98 +0.14 107 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.08 +0.14 109 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.17 +0.14 109 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.27 +0.14 111 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.37 +0.15 114 0 200 0
28JAN27 1.90 P 0.00 0.00 0.00 0.18 +0.02 94 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.20 +0.02 94 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.22 +0.03 94 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.26 +0.03 94 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.31 +0.04 95 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.36 +0.04 96 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.41 +0.04 96 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.47 +0.05 96 0 30 0
28JAN27 2.60 P 0.00 0.00 0.00 0.52 +0.05 95 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.59 +0.06 97 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.65 +0.06 96 0 10 0
28JAN27 2.90 P 0.00 0.00 0.00 0.72 +0.07 98 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.79 +0.07 98 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.86 +0.08 98 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.93 +0.08 98 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.01 +0.08 99 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.09 +0.09 99 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.17 +0.10 100 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.25 +0.10 100 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.33 +0.10 100 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 +0.02 102 0 73 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 +0.02 102 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 +0.02 103 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 +0.02 103 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.27 +0.03 102 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 +0.03 102 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.31 +0.02 102 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.34 +0.03 103 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.36 +0.03 103 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.41 +0.04 103 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.46 +0.04 103 0 105 0
30MAR27 2.30 P 0.00 0.00 0.00 0.52 +0.04 104 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.58 +0.05 104 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.64 +0.05 104 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.70 +0.05 104 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.76 +0.05 104 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.83 +0.06 104 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.90 +0.06 105 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.97 +0.06 105 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.04 +0.07 105 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.11 +0.07 105 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.19 +0.07 105 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.26 +0.08 105 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.34 +0.09 106 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 +0.10 106 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.48 +0.09 103 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.55 +0.09 102 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.67 +0.14 108 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.75 +0.12 108 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.84 +0.10 109 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.92 +0.10 108 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.01 +0.10 109 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.10 +0.10 110 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.18 +0.10 109 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.27 +0.10 110 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.36 +0.10 111 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.41 +0.01 125 0 446 0
29JUN27 1.65 P 0.00 0.00 0.00 0.43 +0.01 124 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.46 +0.01 125 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.49 +0.02 125 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.52 +0.02 125 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.55 +0.02 126 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.58 +0.02 126 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.60 +0.01 124 0 96 0
29JUN27 2.00 P 0.00 0.00 0.00 0.63 +0.01 125 0 48 0
29JUN27 2.10 P 0.00 0.00 0.00 0.69 +0.01 125 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.76 +0.03 126 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.82 +0.02 125 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.89 +0.03 126 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.95 +0.03 125 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 1.01 +0.02 125 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 1.07 +0.02 123 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.13 +0.02 122 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.20 +0.03 122 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.27 +0.03 121 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.34 +0.03 121 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.41 +0.03 121 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.48 +0.03 120 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.56 +0.04 121 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.63 +0.04 120 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.71 +0.04 120 0 58 0
29JUN27 3.70 P 1.68 1.68 1.68 1.75 +0.01 116 30 52 +30
29SEP27 1.65 P 0.00 0.00 0.00 0.65 +0.03 143 0 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.68 +0.03 142 0 104 0
29SEP27 1.75 P 0.00 0.00 0.00 0.71 +0.03 142 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.74 +0.02 142 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.78 +0.03 143 0 15 0
29SEP27 1.90 P 0.00 0.00 0.00 0.81 +0.03 143 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.84 +0.03 142 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.87 +0.02 142 0 66 0
29SEP27 2.10 P 0.00 0.00 0.00 0.94 +0.03 142 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 1.00 +0.02 140 0 31 0
29SEP27 2.30 P 0.00 0.00 0.00 1.06 +0.01 139 0 30 0
29SEP27 2.40 P 0.00 0.00 0.00 1.13 +0.04 139 0 200 0
29SEP27 2.50 P 0.00 0.00 0.00 1.19 +0.01 138 0 20 0
29SEP27 2.60 P 0.00 0.00 0.00 1.25 0.00 137 0 0 0
29SEP27 2.70 P 1.43 1.43 1.40 1.35 +0.03 140 2 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.39 +0.01 135 0 13 0
29SEP27 2.90 P 0.00 0.00 0.00 1.46 +0.01 135 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.53 +0.01 134 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.60 +0.01 133 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.68 0.00 134 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.75 -0.01 133 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.82 -0.01 133 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.90 -0.01 133 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 2.04 +0.05 139 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.06 +0.01 132 0 13 0
TOTAL PUT 604 57,638 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WCP - WEICHAI POWER CLOSING PRICE HK$ 28.400
09OCT26 18.75 C 0.00 0.00 0.00 9.65 -2.46 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 9.40 -2.46 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 9.15 -2.46 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 8.90 -2.46 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 8.65 -2.46 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 8.40 -2.46 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 7.90 -2.46 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 7.40 -2.46 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 6.90 -2.46 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 6.40 -2.46 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 5.90 -2.46 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 5.56 -2.30 296 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 4.90 -2.46 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 4.53 -2.33 235 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 3.90 -2.46 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 3.40 -2.46 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 2.90 -2.46 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 2.41 -2.45 80 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 1.92 -2.44 75 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 1.45 -2.42 73 0 5 0
09OCT26 27.50 C 0.00 0.00 0.00 0.99 -2.38 65 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.64 -2.24 69 0 2 0
09OCT26 28.50 C 0.00 0.00 0.00 0.37 -2.02 70 0 8 0
09OCT26 29.00 C 0.32 0.32 0.32 0.19 -1.74 70 2 48 0
09OCT26 29.50 C 0.81 0.88 0.14 0.09 -1.41 72 56 34 -15
09OCT26 30.00 C 0.62 0.62 0.06 0.04 -1.07 73 60 18 -6
09OCT26 30.50 C 0.38 0.38 0.03 0.02 -0.76 78 212 56 +36
09OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.51 82 0 34 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.33 94 0 48 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.19 106 0 285 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.10 118 0 44 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.05 129 0 1 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.02 140 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 151 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 - 264 0 0 -
09OCT26 40.50 C 0.00 0.00 0.00 0.01 - 272 0 0 -
09OCT26 41.00 C 0.00 0.00 0.00 0.01 - 280 0 0 -
16OCT26 19.50 C 0.00 0.00 0.00 8.91 -2.47 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 8.90 -2.23 177 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 8.41 -2.47 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 8.13 -2.25 159 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 7.42 -2.46 80 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 6.92 -2.46 74 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 6.42 -2.46 67 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 5.92 -2.46 61 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 5.56 -2.32 102 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 4.93 -2.45 60 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 4.53 -2.35 81 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 3.96 -2.42 59 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 3.49 -2.40 58 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 3.04 -2.35 59 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 2.60 -2.30 58 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 2.20 -2.22 58 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 1.83 -2.12 58 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 1.46 -2.03 56 0 0 0
16OCT26 28.00 C 1.27 1.27 1.27 1.17 -1.88 56 8 8 +8
16OCT26 28.50 C 1.19 1.19 1.01 0.91 -1.72 56 33 33 +33
16OCT26 29.00 C 0.96 0.96 0.78 0.71 -1.53 57 47 17 +2
16OCT26 29.50 C 1.26 1.26 0.61 0.54 -1.33 57 31 59 +28
16OCT26 30.00 C 0.95 0.95 0.95 0.40 -1.15 57 1 61 +1
16OCT26 30.50 C 0.00 0.00 0.00 0.29 -0.98 57 0 30 0
16OCT26 31.00 C 0.00 0.00 0.00 0.22 -0.80 59 0 15 0
16OCT26 31.50 C 0.49 0.60 0.22 0.15 -0.66 58 54 27 +27
16OCT26 32.00 C 0.41 0.41 0.41 0.11 -0.52 59 1 1 +1
16OCT26 32.50 C 0.34 0.34 0.34 0.07 -0.42 58 1 13 +1
16OCT26 33.00 C 0.00 0.00 0.00 0.05 -0.32 59 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.03 -0.24 58 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.18 59 0 4 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.13 57 0 5 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.09 60 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 -0.06 64 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
16OCT26 40.50 C 0.00 0.00 0.00 0.01 - 96 0 0 -
16OCT26 41.00 C 0.00 0.00 0.00 0.01 - 99 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 8.94 -2.46 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.44 -2.46 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.45 -2.45 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.46 -2.45 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.56 -2.36 60 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.58 -2.36 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.71 -2.27 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.92 -2.14 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.23 -2.08 52 0 31 0
29OCT26 28.00 C 0.00 0.00 0.00 1.63 -1.86 51 0 51 0
29OCT26 29.00 C 1.89 1.89 1.27 1.20 -1.47 53 66 130 +14
29OCT26 30.00 C 1.50 1.50 1.02 0.84 -1.22 53 31 108 +1
29OCT26 31.00 C 0.98 0.98 0.61 0.57 -0.98 53 38 157 -23
29OCT26 32.00 C 0.77 0.92 0.40 0.37 -0.77 53 71 211 -46
29OCT26 33.00 C 0.60 0.60 0.60 0.23 -0.59 52 8 83 0
29OCT26 34.00 C 0.22 0.22 0.22 0.14 -0.43 52 32 64 -10
29OCT26 35.00 C 0.34 0.34 0.18 0.09 -0.29 53 4 27 +2
29OCT26 36.00 C 0.11 0.11 0.11 0.05 -0.20 52 10 10 +8
29OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.13 53 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 -0.08 54 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.06 53 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 36 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
27NOV26 19.50 C 0.00 0.00 0.00 9.04 -2.42 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.57 -2.40 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.64 -2.36 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.94 -2.00 65 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.89 -2.22 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.09 -2.12 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.35 -2.00 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.68 -1.86 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.08 -1.71 54 0 15 0
27NOV26 28.00 C 2.55 2.56 2.55 2.51 -1.59 53 30 42 +30
27NOV26 29.00 C 2.08 2.11 2.08 2.11 -1.36 55 22 92 +22
27NOV26 30.00 C 2.59 2.59 1.72 1.65 -1.25 53 2 49 +2
27NOV26 31.00 C 1.37 1.39 1.37 1.33 -1.10 54 200 200 +170
27NOV26 32.00 C 0.00 0.00 0.00 1.06 -0.92 54 0 135 0
27NOV26 33.00 C 0.00 0.00 0.00 0.84 -0.80 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.68 -0.66 55 0 0 0
27NOV26 35.00 C 0.54 0.54 0.54 0.53 -0.56 55 4 53 +4
27NOV26 36.00 C 0.00 0.00 0.00 0.42 -0.45 55 0 17 0
27NOV26 37.00 C 0.00 0.00 0.00 0.32 -0.37 55 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.25 -0.29 55 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.19 -0.23 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.14 -0.19 55 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.11 -0.14 55 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.08 -0.11 55 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.09 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.05 -0.06 56 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.06 54 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 9.49 -2.06 68 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.97 -2.14 63 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.89 -2.29 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.06 -2.22 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.27 -2.14 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.54 -2.04 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.86 -1.93 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.24 -1.81 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.66 -1.72 53 0 35 0
30DEC26 28.00 C 3.92 3.92 3.22 3.14 -1.71 53 42 66 +25
30DEC26 29.00 C 3.86 3.86 3.19 2.69 -1.40 53 7 5 +5
30DEC26 30.00 C 2.44 2.44 2.44 2.27 -1.31 52 3 88 +3
30DEC26 31.00 C 0.00 0.00 0.00 1.92 -1.19 52 0 115 0
30DEC26 32.00 C 2.13 2.13 2.13 1.64 -1.03 53 4 20 +4
30DEC26 33.00 C 1.81 1.81 1.81 1.38 -0.93 53 6 23 +6
30DEC26 34.00 C 0.00 0.00 0.00 1.15 -0.84 53 0 3 0
30DEC26 35.00 C 1.02 1.02 1.00 0.97 -0.72 53 17 17 +14
30DEC26 36.00 C 0.00 0.00 0.00 0.83 -0.64 53 0 1 0
30DEC26 37.00 C 1.10 1.10 1.10 0.69 -0.57 53 15 15 +15
30DEC26 38.00 C 0.73 0.73 0.73 0.57 -0.50 53 1 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 -0.43 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 -0.36 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.31 -0.31 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 -0.28 53 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.23 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.20 53 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 -0.17 53 0 59 0
28JAN27 19.50 C 0.00 0.00 0.00 9.62 -2.10 62 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 8.97 -2.28 53 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 8.14 -2.23 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 7.35 -2.16 53 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.61 -2.07 53 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.92 -1.93 53 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.27 -1.88 53 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.68 -1.74 53 0 0 0
28JAN27 27.00 C 4.24 4.24 4.24 4.11 -1.69 52 16 16 +16
28JAN27 28.00 C 4.54 4.54 3.69 3.61 -1.74 52 22 36 +6
28JAN27 29.00 C 4.31 4.31 3.26 3.16 -1.45 52 24 13 +10
28JAN27 30.00 C 3.82 3.82 2.85 2.76 -1.33 52 29 29 +29
28JAN27 31.00 C 2.49 2.49 2.49 2.40 -1.24 52 12 12 +12
28JAN27 32.00 C 0.00 0.00 0.00 2.08 -1.13 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.80 -1.03 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.56 -0.93 52 0 3 0
28JAN27 35.00 C 1.70 1.85 1.70 1.35 -0.84 52 2 2 -1
28JAN27 36.00 C 0.00 0.00 0.00 1.18 -0.74 53 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 0.99 -0.70 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.88 -0.61 53 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.73 - 52 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 0.62 - 52 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 9.81 -2.24 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.42 -2.21 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.66 -2.14 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.17 -1.84 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.26 -1.99 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.82 -1.80 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.02 -1.83 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.47 -1.74 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.96 -1.65 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.52 -1.61 53 0 45 0
30MAR27 29.00 C 0.00 0.00 0.00 4.03 -1.50 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.65 -1.38 53 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.27 -1.28 52 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 2.94 -1.19 52 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 2.67 -1.12 53 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 2.37 -1.07 52 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 2.13 -0.99 52 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 1.96 -0.88 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 1.77 -0.80 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.54 -0.83 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.38 -0.76 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.23 -0.70 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.10 -0.59 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.98 -0.59 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.88 -0.53 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.78 -0.49 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.70 -0.45 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.75 -2.00 59 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.08 -2.19 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.39 -2.10 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.74 -2.03 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.12 -1.97 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.54 -1.90 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.99 -1.84 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.48 -1.77 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.17 -1.50 55 0 200 0
29JUN27 28.00 C 0.00 0.00 0.00 5.57 -1.51 53 0 230 0
29JUN27 29.00 C 0.00 0.00 0.00 5.15 -1.45 53 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 4.75 -1.48 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.51 -1.29 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.05 -1.35 53 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.74 -1.28 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.45 -1.22 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.22 -1.05 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.96 -1.11 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.77 -0.98 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.50 -0.98 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.30 -0.93 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.12 -0.88 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.02 -0.85 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.86 -0.80 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.72 -0.75 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.54 -0.75 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.46 -0.67 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.80 -2.12 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.75 -1.94 58 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.83 -2.16 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.45 -1.79 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.65 -2.01 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.12 -1.85 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.78 -1.63 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.19 -1.66 55 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 6.74 -1.70 55 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 6.31 -1.54 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.90 -1.50 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.50 -1.47 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.18 -1.37 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.86 -1.31 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.57 -1.30 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.27 -1.25 54 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 4.07 -1.13 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.82 -1.05 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.58 -1.03 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.36 -0.99 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.06 -1.03 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.88 -1.02 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.78 -0.87 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.53 -0.85 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.43 -0.87 55 0 0 0
TOTAL CALL 1,224 5,511 +434
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 163 0 5 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
09OCT26 26.50 P 0.00 0.00 0.00 0.02 +0.01 77 0 17 0
09OCT26 27.00 P 0.00 0.00 0.00 0.05 +0.04 74 0 8 0
09OCT26 27.50 P 0.00 0.00 0.00 0.12 +0.11 73 0 25 0
09OCT26 28.00 P 0.20 0.23 0.20 0.26 +0.24 73 7 44 +7
09OCT26 28.50 P 0.30 0.39 0.30 0.50 +0.47 75 21 28 +10
09OCT26 29.00 P 0.25 0.55 0.25 0.82 +0.75 76 7 80 +4
09OCT26 29.50 P 0.40 0.77 0.40 1.22 +1.08 80 11 105 0
09OCT26 30.00 P 0.00 0.00 0.00 1.64 +1.39 75 0 75 0
09OCT26 30.50 P 0.55 0.80 0.55 2.11 +1.69 71 16 31 +1
09OCT26 31.00 P 0.86 2.35 0.86 2.60 +1.94 0 2 47 0
09OCT26 31.50 P 1.28 1.28 1.28 3.10 +2.12 0 1 301 -1
09OCT26 32.00 P 0.00 0.00 0.00 3.60 +2.24 0 0 46 0
09OCT26 32.50 P 0.00 0.00 0.00 4.10 +2.36 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 4.60 +2.41 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 5.10 +2.44 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 5.60 +2.45 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 6.10 +2.46 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 6.60 +2.46 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 7.10 +2.46 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 7.60 +2.36 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 8.10 +2.46 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 8.60 +2.46 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 9.10 +2.35 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 9.60 +2.40 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 10.10 +2.36 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 10.60 +2.25 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 11.10 +2.46 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 11.60 - 0 0 0 -
09OCT26 40.50 P 0.00 0.00 0.00 12.10 - 0 0 0 -
09OCT26 41.00 P 0.00 0.00 0.00 12.60 - 0 0 0 -
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
16OCT26 25.00 P 0.08 0.08 0.08 0.08 +0.07 60 10 10 +10
16OCT26 25.50 P 0.00 0.00 0.00 0.12 +0.10 58 0 0 0
16OCT26 26.00 P 0.05 0.15 0.05 0.19 +0.16 59 72 72 +72
16OCT26 26.50 P 0.10 0.10 0.10 0.29 +0.24 59 1 1 +1
16OCT26 27.00 P 0.24 0.25 0.24 0.42 +0.35 59 9 29 +9
16OCT26 27.50 P 0.00 0.00 0.00 0.59 +0.48 59 0 0 0
16OCT26 28.00 P 0.70 0.71 0.70 0.80 +0.63 59 36 30 +29
16OCT26 28.50 P 0.94 0.94 0.92 1.06 +0.80 60 31 30 +30
16OCT26 29.00 P 1.21 1.22 1.21 1.34 +0.97 60 42 18 -12
16OCT26 29.50 P 0.00 0.00 0.00 1.68 +1.17 61 0 60 0
16OCT26 30.00 P 0.86 0.86 0.86 1.95 +1.27 55 15 30 +15
16OCT26 30.50 P 1.11 1.11 1.11 2.38 +1.49 58 15 30 +15
16OCT26 31.00 P 1.41 1.41 1.41 2.79 +1.65 58 15 30 +15
16OCT26 31.50 P 1.73 1.96 1.73 3.23 +1.80 58 30 15 0
16OCT26 32.00 P 0.00 0.00 0.00 3.69 +1.93 59 0 15 0
16OCT26 32.50 P 0.00 0.00 0.00 4.15 +2.06 57 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 4.63 +2.15 58 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 5.12 +2.23 59 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 5.61 +2.30 59 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 6.10 +2.34 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 6.60 +2.38 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 7.10 +2.41 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 7.60 +2.36 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 8.10 +2.44 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 8.60 +2.45 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 9.10 +2.35 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 9.60 +2.28 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 10.10 +2.36 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 10.60 +2.25 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 11.10 +2.46 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 11.60 - 0 0 0 -
16OCT26 40.50 P 0.00 0.00 0.00 12.10 - 0 0 0 -
16OCT26 41.00 P 0.00 0.00 0.00 12.60 - 0 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 26 0
29OCT26 23.00 P 0.06 0.11 0.06 0.07 +0.06 54 40 53 +40
29OCT26 24.00 P 0.18 0.18 0.18 0.14 +0.10 53 15 45 +15
29OCT26 25.00 P 0.20 0.25 0.20 0.27 +0.19 52 18 63 0
29OCT26 26.00 P 0.25 0.48 0.25 0.49 +0.34 53 41 82 +22
29OCT26 27.00 P 0.50 0.80 0.50 0.80 +0.52 53 33 48 +3
29OCT26 28.00 P 0.91 1.22 0.91 1.22 +0.73 53 57 575 +19
29OCT26 29.00 P 0.94 1.68 0.94 1.79 +1.01 54 77 160 +30
29OCT26 30.00 P 1.44 1.77 1.38 2.37 +1.21 52 34 112 +4
29OCT26 31.00 P 1.95 2.06 1.94 3.10 +1.49 52 45 374 0
29OCT26 32.00 P 0.00 0.00 0.00 3.91 +1.66 52 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 4.78 +1.90 52 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 5.66 +2.02 48 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 6.65 +2.19 53 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 7.62 +2.29 53 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 8.60 +2.35 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.60 +2.28 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.60 +2.25 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.60 +2.45 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.60 +2.46 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.60 +2.46 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.60 +2.46 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.60 +2.46 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.60 +2.46 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 +0.04 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.08 +0.05 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.15 +0.10 55 0 9 0
27NOV26 22.00 P 0.00 0.00 0.00 0.25 +0.16 55 0 19 0
27NOV26 23.00 P 0.00 0.00 0.00 0.40 +0.25 55 0 5 0
27NOV26 24.00 P 0.56 0.56 0.56 0.60 +0.35 55 12 27 +12
27NOV26 25.00 P 0.81 0.83 0.81 0.84 +0.45 54 18 61 +18
27NOV26 26.00 P 1.08 1.08 1.08 1.19 +0.61 55 15 18 +15
27NOV26 27.00 P 0.95 1.40 0.95 1.58 +0.74 55 9 29 0
27NOV26 28.00 P 1.28 1.82 1.28 2.04 +0.90 54 7 36 +4
27NOV26 29.00 P 2.41 2.41 2.41 2.58 +1.08 54 10 44 0
27NOV26 30.00 P 2.13 2.13 2.12 3.19 +1.25 55 4 120 0
27NOV26 31.00 P 0.00 0.00 0.00 3.85 +1.41 55 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 4.57 +1.54 55 0 145 0
27NOV26 33.00 P 0.00 0.00 0.00 5.35 +1.67 55 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 6.17 +1.84 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.86 +1.64 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.75 +1.90 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.81 +2.13 55 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.74 +2.20 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.69 +2.26 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.65 +2.31 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.63 +2.35 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.61 +2.38 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.60 +2.41 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.60 +2.26 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.60 +2.45 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 +0.10 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 +0.12 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 +0.18 54 0 29 0
30DEC26 22.00 P 0.42 0.50 0.42 0.51 +0.24 53 11 63 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.73 +0.34 54 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 1.00 +0.44 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 +0.56 54 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 1.71 +0.67 54 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 2.13 +0.77 54 0 28 0
30DEC26 28.00 P 0.00 0.00 0.00 2.61 +0.92 54 0 49 0
30DEC26 29.00 P 2.80 2.80 2.80 3.17 +1.08 54 1 215 +1
30DEC26 30.00 P 2.71 3.02 2.71 3.73 +1.19 53 8 75 +2
30DEC26 31.00 P 3.35 3.45 3.27 4.24 +1.17 51 17 187 +11
30DEC26 32.00 P 3.92 4.07 3.92 4.95 +1.30 51 16 31 +16
30DEC26 33.00 P 0.00 0.00 0.00 5.79 +1.52 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.58 +1.66 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.38 +1.74 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.15 +1.75 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.97 +1.68 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.97 +2.01 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.88 +2.07 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.80 +2.13 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.74 +2.19 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.70 +2.25 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.66 +2.28 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.64 +2.30 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.62 +2.36 54 0 0 0
28JAN27 19.50 P 0.36 0.36 0.36 0.32 +0.15 53 1 2 +1
28JAN27 20.00 P 0.00 0.00 0.00 0.37 +0.16 53 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.55 +0.24 53 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.76 +0.32 53 0 0 0
28JAN27 23.00 P 0.80 1.03 0.80 1.02 +0.41 53 18 18 +18
28JAN27 24.00 P 0.00 0.00 0.00 1.33 +0.51 54 0 0 0
28JAN27 25.00 P 1.31 1.31 1.31 1.69 +0.61 54 1 1 +1
28JAN27 26.00 P 0.00 0.00 0.00 2.10 +0.73 54 0 0 0
28JAN27 27.00 P 2.33 2.42 2.33 2.54 +0.81 54 2 2 +2
28JAN27 28.00 P 0.00 0.00 0.00 3.04 +0.94 54 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 3.58 +1.05 53 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.17 +1.17 53 0 0 0
28JAN27 31.00 P 4.17 4.17 4.17 4.68 +1.16 51 1 31 +1
28JAN27 32.00 P 0.00 0.00 0.00 5.36 +1.25 51 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.18 +1.42 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.92 +1.44 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.60 +1.45 51 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 8.51 +1.74 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 9.35 +1.70 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 10.11 +1.68 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 11.09 - 53 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 11.99 - 53 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.64 +0.23 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.74 +0.27 53 0 0 0
30MAR27 21.00 P 0.97 0.97 0.97 0.97 +0.33 53 1 36 +1
30MAR27 22.00 P 0.00 0.00 0.00 1.25 +0.41 53 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 +0.49 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.93 +0.57 54 0 4 0
30MAR27 25.00 P 1.91 1.91 1.91 2.32 +0.65 53 1 1 +1
30MAR27 26.00 P 2.45 2.45 2.45 2.74 +0.71 53 1 1 +1
30MAR27 27.00 P 2.79 2.95 2.79 3.21 +0.80 53 10 25 +10
30MAR27 28.00 P 0.00 0.00 0.00 3.75 +0.99 53 0 32 0
30MAR27 29.00 P 0.00 0.00 0.00 4.28 +1.01 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.87 +1.10 53 0 1,030 0
30MAR27 31.00 P 0.00 0.00 0.00 5.47 +1.14 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.08 +1.20 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 6.88 +1.36 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 7.51 +1.34 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 8.31 +1.51 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 9.09 +1.60 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 9.90 +1.67 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.70 +1.73 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.55 +1.80 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.41 +1.86 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.27 +1.91 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.17 +1.97 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.07 +2.02 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.98 +2.07 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.91 +2.11 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.10 +0.27 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.27 +0.32 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.57 +0.38 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.91 +0.45 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.28 +0.51 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.69 +0.58 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.10 +0.61 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.56 +0.66 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.04 +0.74 53 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 4.57 +0.84 53 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 5.15 +0.94 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.76 +0.98 53 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 6.30 +1.01 52 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 7.02 +1.15 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.70 +1.21 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.39 +1.27 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.13 +1.34 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.88 +1.40 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.63 +1.47 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.43 +1.52 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.14 +1.45 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.00 +1.53 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.81 +1.58 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.74 +1.74 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.60 +1.79 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.47 +1.85 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.35 +1.88 53 0 0 0
29SEP27 19.50 P 1.65 1.65 1.65 1.75 +0.39 55 3 3 +3
29SEP27 20.00 P 0.00 0.00 0.00 1.90 +0.40 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.28 +0.47 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.67 +0.53 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.11 +0.59 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.52 +0.61 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.98 +0.63 55 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 4.47 +0.66 54 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 4.99 +0.74 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.54 +0.79 54 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 6.11 +0.79 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.82 +0.96 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.44 +1.02 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.98 +1.00 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.73 +1.08 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.37 +1.13 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.13 +1.20 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.81 +1.19 53 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.54 +1.34 53 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.28 +1.35 53 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.14 +1.47 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.86 +1.39 53 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.75 +1.59 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.47 +1.45 53 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.37 +1.64 54 0 0 0
TOTAL PUT 868 6,659 +466
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$ 6.510
29OCT26 4.70 C 0.00 0.00 0.00 1.81 -0.18 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.71 -0.18 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.61 -0.18 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.51 -0.18 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.28 -0.16 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.02 -0.17 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.78 -0.17 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.56 -0.16 33 0 0 0
29OCT26 6.25 C 0.40 0.40 0.40 0.36 -0.15 31 3 151 0
29OCT26 6.50 C 0.24 0.24 0.24 0.22 -0.10 33 3 656 +3
29OCT26 6.75 C 0.00 0.00 0.00 0.12 -0.08 33 0 988 0
29OCT26 7.00 C 0.07 0.07 0.07 0.07 -0.03 36 30 585 0
29OCT26 7.25 C 0.03 0.03 0.03 0.03 -0.02 35 30 403 +30
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 295 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.84 -0.16 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.74 -0.17 42 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.64 -0.17 40 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.55 -0.17 43 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.30 -0.16 36 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.05 -0.17 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.83 -0.16 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.63 -0.15 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.45 -0.14 30 0 88 0
27NOV26 6.50 C 0.00 0.00 0.00 0.31 -0.11 30 0 167 0
27NOV26 6.75 C 0.24 0.24 0.24 0.21 -0.08 31 30 463 0
27NOV26 7.00 C 0.00 0.00 0.00 0.13 -0.06 30 0 368 0
27NOV26 7.25 C 0.09 0.10 0.09 0.08 -0.04 31 60 208 +60
27NOV26 7.50 C 0.06 0.06 0.06 0.05 -0.03 31 30 91 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.02 32 0 106 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 6 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.85 -0.19 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.75 -0.19 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.66 -0.20 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.56 -0.20 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.34 -0.18 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.13 -0.15 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 -0.12 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 -0.14 30 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 -0.14 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.40 -0.11 30 0 428 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 -0.10 29 0 217 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.07 29 0 302 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.06 30 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.04 30 0 272 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.03 31 0 482 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.90 -0.17 42 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.81 -0.16 42 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.71 -0.16 39 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.62 -0.16 39 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.39 -0.15 36 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.17 -0.15 34 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.93 -0.15 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.75 -0.14 29 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.61 -0.11 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.45 -0.12 28 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.34 -0.10 28 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.25 -0.08 28 0 26 0
28JAN27 7.25 C 0.00 0.00 0.00 0.19 -0.06 29 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.14 -0.05 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.94 -0.17 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.85 -0.16 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.76 -0.16 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.67 -0.16 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.45 -0.15 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.25 -0.14 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 -0.16 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 -0.13 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.72 -0.11 30 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 -0.10 29 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 -0.10 28 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 -0.09 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.06 29 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.04 29 0 135 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.04 28 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.98 -0.17 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.89 -0.17 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.80 -0.17 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.71 -0.17 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.49 -0.17 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.29 -0.16 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.07 -0.18 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.91 -0.16 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.79 -0.12 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.65 -0.12 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 -0.11 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.42 -0.11 29 0 42 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 -0.08 30 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 -0.07 30 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.06 29 0 30 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.05 30 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 -0.04 29 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.02 30 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 1.99 -0.16 36 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.90 -0.16 35 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.81 -0.16 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.72 -0.16 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.51 -0.15 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.33 -0.13 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.12 -0.15 29 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.98 -0.12 30 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.81 -0.12 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.69 -0.11 29 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.59 -0.09 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.50 -0.08 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.42 -0.07 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.36 -0.06 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.30 -0.05 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.25 -0.05 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.21 -0.04 29 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.19 -0.03 30 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.16 -0.02 30 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
TOTAL CALL 186 8,869 +93
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 115 0
29OCT26 6.25 P 0.10 0.11 0.08 0.11 +0.05 35 93 850 +83
29OCT26 6.50 P 0.20 0.21 0.18 0.21 +0.07 35 71 2,226 +10
29OCT26 6.75 P 0.35 0.35 0.35 0.34 +0.10 32 20 237 0
29OCT26 7.00 P 0.48 0.48 0.47 0.54 +0.13 34 20 588 +20
29OCT26 7.25 P 0.00 0.00 0.00 0.76 +0.16 35 0 353 0
29OCT26 7.50 P 0.00 0.00 0.00 0.99 +0.14 0 0 238 0
29OCT26 7.75 P 0.00 0.00 0.00 1.25 +0.18 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.50 +0.17 51 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.75 +0.17 57 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 2.00 +0.17 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.25 +0.17 68 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.50 +0.17 74 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.75 +0.17 79 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.00 +0.17 83 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.25 +0.17 88 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.50 +0.17 92 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.00 +0.18 101 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.50 +0.17 110 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.00 +0.18 117 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.50 +0.17 124 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 0.17 +0.04 30 0 271 0
27NOV26 6.50 P 0.28 0.28 0.27 0.29 +0.08 32 21 619 +21
27NOV26 6.75 P 0.00 0.00 0.00 0.43 +0.09 31 0 228 0
27NOV26 7.00 P 0.60 0.60 0.60 0.58 +0.09 28 20 71 +8
27NOV26 7.25 P 0.00 0.00 0.00 0.80 +0.14 31 0 116 0
27NOV26 7.50 P 0.00 0.00 0.00 1.02 +0.15 32 0 204 0
27NOV26 7.75 P 0.00 0.00 0.00 1.25 +0.16 31 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.50 +0.17 36 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.75 +0.17 40 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.00 +0.17 44 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.25 +0.17 48 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.50 +0.17 51 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.75 +0.17 55 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.00 +0.17 58 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.25 +0.17 61 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.50 +0.17 65 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.00 +0.17 71 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.50 +0.17 76 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.00 +0.17 81 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
30DEC26 5.75 P 0.10 0.10 0.10 0.09 +0.02 30 2 240 0
30DEC26 6.00 P 0.14 0.14 0.14 0.15 +0.03 30 10 467 +10
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.05 29 0 440 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.07 30 0 391 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.09 30 0 172 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.10 29 0 113 0
30DEC26 7.25 P 0.00 0.00 0.00 0.83 +0.11 29 0 47 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 +0.13 29 0 52 0
30DEC26 7.75 P 0.00 0.00 0.00 1.26 +0.14 28 0 245 0
30DEC26 8.00 P 0.00 0.00 0.00 1.50 +0.16 30 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 +0.17 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 +0.17 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 +0.17 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.50 +0.17 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 +0.17 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.00 +0.17 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.25 +0.17 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.50 +0.17 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.00 +0.17 58 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.50 +0.17 62 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.00 +0.17 67 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.50 +0.17 71 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.00 +0.18 75 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.50 +0.18 79 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.00 +0.18 82 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.50 +0.18 85 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.00 +0.18 89 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.50 +0.18 92 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.00 +0.18 95 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.29 +0.06 30 0 0 0
28JAN27 6.50 P 0.38 0.38 0.38 0.40 +0.07 30 3 3 +3
28JAN27 6.75 P 0.00 0.00 0.00 0.52 +0.07 28 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.67 +0.09 27 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.85 +0.10 27 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.07 +0.13 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.26 +0.12 25 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.50 +0.14 27 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.75 +0.17 30 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.00 +0.17 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.25 +0.17 35 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.50 +0.17 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.02 29 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.05 29 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
30MAR27 6.25 P 0.35 0.35 0.35 0.35 +0.05 28 2 62 -2
30MAR27 6.50 P 0.00 0.00 0.00 0.46 +0.06 28 0 64 0
30MAR27 6.75 P 0.00 0.00 0.00 0.59 +0.08 28 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 +0.09 27 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 +0.11 28 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.10 +0.10 27 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 +0.11 26 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.51 +0.11 25 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.75 +0.14 26 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 2.00 +0.16 28 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.25 +0.17 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.50 +0.17 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.75 +0.17 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.00 +0.17 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.25 +0.17 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.50 +0.17 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.00 +0.17 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.50 +0.17 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.00 +0.17 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.50 +0.17 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.00 +0.18 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.50 +0.18 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.00 +0.18 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.50 +0.18 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.00 +0.18 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.50 +0.18 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.00 +0.18 73 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 +0.01 29 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.02 29 0 40 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 +0.03 29 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.36 +0.05 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 +0.06 29 0 55 0
29JUN27 6.25 P 0.00 0.00 0.00 0.62 +0.10 30 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.72 +0.07 28 0 27 0
29JUN27 6.75 P 0.00 0.00 0.00 0.87 +0.08 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.04 +0.10 28 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.21 +0.10 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.40 +0.10 27 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.60 +0.11 27 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.81 +0.12 26 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.02 +0.11 25 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.24 +0.12 25 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.47 +0.13 24 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.70 +0.13 23 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.93 +0.14 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.18 +0.15 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.41 +0.15 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.64 +0.14 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.12 +0.15 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.61 +0.15 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.10 +0.16 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.59 +0.16 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.07 +0.16 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.55 +0.15 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.14 +0.03 30 0 2 0
29SEP27 4.80 P 0.00 0.00 0.00 0.16 +0.04 30 0 1 0
29SEP27 4.90 P 0.17 0.17 0.17 0.18 +0.04 30 2 3 +2
29SEP27 5.00 P 0.00 0.00 0.00 0.21 +0.05 30 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.28 +0.05 30 0 7 0
29SEP27 5.50 P 0.00 0.00 0.00 0.36 +0.06 30 0 13 0
29SEP27 5.75 P 0.43 0.43 0.43 0.47 +0.07 30 3 6 +3
29SEP27 6.00 P 0.00 0.00 0.00 0.59 +0.09 31 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.72 +0.10 31 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.86 +0.10 31 0 7 0
29SEP27 6.75 P 0.00 0.00 0.00 1.02 +0.11 31 0 8 0
29SEP27 7.00 P 0.00 0.00 0.00 1.16 +0.12 30 0 7 0
29SEP27 7.25 P 0.00 0.00 0.00 1.34 +0.10 30 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.53 +0.11 30 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.72 +0.10 30 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.93 +0.12 31 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.14 +0.12 31 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.36 +0.13 31 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.57 +0.12 31 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.79 +0.12 30 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.02 +0.13 31 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.25 +0.14 31 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.48 +0.14 31 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.71 +0.14 30 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.18 +0.14 30 0 0 0
TOTAL PUT 267 10,349 +158
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$ 18.600
29OCT26 13.50 C 0.00 0.00 0.00 5.13 +0.10 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.63 +0.10 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.13 +0.10 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.63 +0.10 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.13 +0.09 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.65 +0.10 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.17 +0.08 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.72 +0.07 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.31 +0.05 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.93 +0.04 31 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 0.64 +0.02 32 0 0 0
29OCT26 19.00 C 0.45 0.45 0.45 0.42 0.00 32 2 13 -2
29OCT26 19.50 C 0.29 0.29 0.29 0.26 -0.02 32 10 16 +9
29OCT26 20.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 160 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 53 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 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 70 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.67 +0.10 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.18 +0.10 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.69 +0.09 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.22 +0.08 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.77 +0.08 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.34 +0.07 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.95 +0.07 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.59 +0.06 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.23 +0.03 31 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 0.96 +0.02 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.74 +0.02 32 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.55 0.00 32 0 145 0
27NOV26 20.00 C 0.00 0.00 0.00 0.41 +0.01 32 0 50 0
27NOV26 21.00 C 0.22 0.22 0.22 0.21 0.00 32 15 83 -2
27NOV26 22.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 25 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 0.00 33 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 5.21 +0.09 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.73 +0.09 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.26 +0.09 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.80 +0.09 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.36 +0.08 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.93 +0.07 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.54 +0.07 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.17 +0.06 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.83 +0.09 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.49 +0.02 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.23 +0.01 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 0.00 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 +0.01 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 +0.01 32 0 14 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 0.00 32 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 0.00 32 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 46 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 4.80 +0.09 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.34 +0.09 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.89 +0.08 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.47 +0.08 32 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.06 +0.07 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.68 +0.06 31 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.33 +0.06 32 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.01 +0.08 32 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.67 +0.02 30 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.41 +0.02 31 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.18 +0.01 31 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.99 +0.01 31 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.81 -0.01 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.55 0.00 31 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 6 0
28JAN27 23.00 C 0.00 0.00 0.00 0.23 0.00 32 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.03 0.00 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 5.40 +0.09 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.95 +0.08 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.52 +0.08 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.11 +0.08 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.71 +0.07 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.34 +0.07 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.98 +0.06 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.65 +0.05 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.35 +0.05 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.07 +0.04 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.81 +0.03 31 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 +0.03 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.38 +0.03 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.19 +0.03 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.88 +0.02 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.64 +0.01 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.45 +0.08 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.02 +0.08 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.61 +0.08 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.22 +0.07 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.84 +0.06 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.49 +0.06 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.16 +0.05 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.86 +0.06 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.57 +0.04 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.31 +0.05 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.07 +0.04 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.85 +0.04 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.65 +0.03 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.46 +0.02 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.15 +0.02 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.90 +0.02 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.69 0.00 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.53 0.00 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.31 0.00 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.16 +0.08 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.78 +0.07 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.41 +0.06 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.08 +0.07 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.74 +0.05 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.45 +0.06 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.16 +0.05 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.90 +0.05 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.64 +0.04 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.41 +0.03 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.20 +0.03 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.00 +0.03 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.82 +0.02 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.50 +0.02 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.22 +0.01 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.00 +0.01 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.81 0.00 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.65 0.00 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.53 0.00 31 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.43 0.00 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.34 0.00 31 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
TOTAL CALL 27 1,073 +5
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 35 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 0.00 35 0 82 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 62 0
29OCT26 17.50 P 0.00 0.00 0.00 0.19 -0.03 34 0 203 0
29OCT26 18.00 P 0.34 0.34 0.28 0.33 -0.05 33 23 108 +5
29OCT26 18.50 P 0.00 0.00 0.00 0.55 -0.07 34 0 25 0
29OCT26 19.00 P 0.00 0.00 0.00 0.83 -0.06 34 0 203 0
29OCT26 19.50 P 0.00 0.00 0.00 1.14 -0.10 33 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 1.53 -0.10 33 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.43 -0.10 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.40 -0.10 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.40 -0.10 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.40 -0.10 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.40 -0.10 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.40 -0.10 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.40 -0.10 0 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 -0.01 31 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 32 0
27NOV26 15.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 56 0
27NOV26 16.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.17 -0.02 32 0 85 0
27NOV26 17.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 104 0
27NOV26 17.50 P 0.00 0.00 0.00 0.42 -0.03 33 0 69 0
27NOV26 18.00 P 0.00 0.00 0.00 0.61 -0.05 33 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.84 -0.06 33 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 1.12 -0.07 34 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.39 -0.09 32 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.75 -0.09 33 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.55 -0.09 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.45 -0.09 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.41 -0.10 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.40 -0.10 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.40 -0.10 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.40 -0.10 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.40 -0.10 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.40 -0.10 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 0.03 -0.01 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 -0.02 33 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 -0.04 32 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 -0.04 32 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.83 -0.05 33 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 -0.05 33 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 1.35 -0.05 33 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 -0.04 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.95 -0.08 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.69 -0.10 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.54 -0.10 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.45 -0.10 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.41 -0.10 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.40 -0.10 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.40 -0.10 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.40 -0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.40 -0.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.40 -0.10 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.40 -0.10 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.40 -0.10 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.40 -0.10 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.40 -0.10 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.40 -0.10 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.40 -0.10 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.40 -0.10 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.40 -0.10 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.31 -0.03 32 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.44 -0.03 32 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.97 -0.04 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.22 -0.04 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.49 -0.05 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.79 -0.03 33 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.07 -0.08 32 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.80 -0.09 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.61 -0.09 31 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.49 -0.10 31 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.43 -0.10 32 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.40 -0.10 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.40 -0.10 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 -0.04 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.80 -0.05 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 -0.05 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.22 -0.05 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.45 -0.06 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.73 -0.06 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.01 -0.08 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.33 -0.07 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.02 -0.08 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.79 -0.09 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.62 -0.10 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.51 -0.10 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.44 -0.10 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.41 -0.10 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.40 -0.10 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.40 -0.10 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.40 -0.10 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.40 -0.10 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.40 -0.10 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.40 -0.10 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.40 -0.10 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.40 -0.10 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.40 -0.10 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.40 -0.10 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.40 -0.10 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.40 -0.10 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.43 -0.02 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.55 -0.03 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 -0.04 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 -0.04 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.02 -0.05 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.22 -0.05 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.44 -0.06 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.68 -0.06 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.94 -0.07 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.22 -0.07 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.52 -0.07 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.84 -0.07 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.52 -0.08 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.27 -0.08 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.06 -0.09 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.89 -0.10 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.76 -0.10 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.66 -0.09 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.57 -0.10 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.51 -0.09 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.46 -0.09 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.41 -0.10 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.40 -0.10 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.40 -0.10 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.40 -0.10 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.48 -0.02 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.60 -0.03 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.89 -0.04 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.05 -0.05 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.25 -0.05 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.45 -0.06 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.69 -0.06 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.93 -0.06 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.20 -0.06 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.48 -0.07 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.77 -0.08 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.09 -0.07 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.76 -0.08 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.48 -0.08 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.25 -0.09 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.06 -0.10 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.90 -0.10 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.78 -0.10 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.68 -0.09 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.59 -0.10 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.52 -0.10 31 0 0 0
TOTAL PUT 23 1,756 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 2.725
29OCT26 1.90 C 0.00 0.00 0.00 0.83 +0.02 66 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.78 +0.02 61 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.73 +0.02 57 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.63 +0.01 48 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.43 +0.02 31 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.15 0.00 25 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.08 0.00 24 0 348 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 +0.01 26 0 224 0
29OCT26 2.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 137 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 30 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 63 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 74 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 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 88 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.64 +0.01 40 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.54 +0.01 34 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.45 +0.02 35 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.20 0.00 30 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.14 0.00 30 0 405 0
27NOV26 2.80 C 0.00 0.00 0.00 0.09 0.00 29 0 405 0
27NOV26 2.90 C 0.00 0.00 0.00 0.06 +0.01 30 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 0.00 31 0 195 0
27NOV26 3.10 C 0.00 0.00 0.00 0.02 0.00 29 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 28 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 36 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 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 50 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 59 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 0.84 +0.02 32 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.75 +0.02 41 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.65 0.00 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.23 +0.01 29 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 0.17 +0.01 28 0 180 0
30DEC26 2.80 C 0.00 0.00 0.00 0.12 0.00 27 0 225 0
30DEC26 2.90 C 0.00 0.00 0.00 0.09 0.00 29 0 255 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 0.00 28 0 65 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 0.00 28 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 0.00 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 0.00 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 36 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 0.00 0.00 0.00 0.01 0.00 41 0 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 61 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 0.84 -0.01 0 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.80 +0.02 34 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.57 +0.01 32 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.06 0.00 28 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 28 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 26 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 0.00 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.82 +0.02 33 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.76 +0.01 24 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.12 0.00 27 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 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 0.00 26 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 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 29 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 35 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 39 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 53 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 0.90 +0.01 35 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.86 +0.01 35 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.81 +0.01 33 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.73 +0.02 33 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.56 +0.01 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.15 0.00 28 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 0.00 27 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 +0.01 29 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 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.04 0.00 27 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.03 0.00 27 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.01 0.00 23 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 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 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 0.92 +0.03 36 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.88 +0.02 36 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.83 +0.01 34 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.67 +0.02 33 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.59 +0.03 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.52 +0.01 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.44 0.00 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.08 0.00 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 0.05 +0.01 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
TOTAL CALL 0 4,798 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 -0.01 24 0 40 0
29OCT26 2.80 P 0.00 0.00 0.00 0.12 0.00 30 0 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.19 -0.01 28 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.28 -0.01 29 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.38 -0.01 36 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.48 -0.01 43 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.58 -0.01 49 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.68 -0.01 55 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.78 -0.01 61 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.88 -0.01 66 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.98 -0.01 72 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.08 -0.01 77 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.18 -0.01 82 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.28 -0.01 86 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.38 -0.01 91 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.48 -0.01 95 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.58 -0.01 99 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.68 -0.01 103 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.78 -0.01 107 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.88 -0.01 111 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.98 -0.01 115 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.08 -0.01 119 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.11 0.00 31 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.17 0.00 33 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.22 -0.01 28 0 250 0
27NOV26 3.00 P 0.00 0.00 0.00 0.30 -0.01 29 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.38 -0.02 25 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.48 -0.01 30 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.58 -0.01 34 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.68 -0.01 39 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.78 -0.01 43 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.88 -0.01 46 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.98 -0.01 50 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.08 -0.01 53 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.18 -0.01 57 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.28 -0.01 60 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.38 -0.01 63 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.48 -0.01 66 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.58 -0.01 69 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 31 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.01 29 0 270 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 0.00 30 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 -0.01 29 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 0.00 29 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 -0.01 28 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.58 -0.01 29 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.78 -0.01 35 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.88 -0.01 38 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.98 -0.01 41 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 -0.01 44 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.18 -0.01 47 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.28 -0.01 49 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.38 -0.01 52 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.48 -0.01 54 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.58 -0.01 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.68 -0.01 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.78 -0.01 61 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.88 -0.01 63 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.98 -0.01 65 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.08 -0.01 67 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.18 -0.01 69 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.28 -0.01 71 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.53 -0.01 76 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.78 -0.01 81 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.03 -0.01 85 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.28 -0.01 89 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.53 -0.01 92 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.78 -0.01 96 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.03 -0.01 100 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.28 -0.01 103 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.53 -0.01 106 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.14 -0.01 27 0 10 0
28JAN27 2.80 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.59 0.00 30 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.78 -0.01 32 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.88 -0.01 34 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.98 -0.01 37 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 0.00 29 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 0.09 -0.01 26 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 -0.01 27 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.51 -0.01 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.68 -0.01 25 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.78 -0.01 27 0 40 0
30MAR27 3.60 P 0.00 0.00 0.00 0.88 -0.01 30 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.98 -0.01 32 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.08 -0.01 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.18 -0.01 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.28 -0.01 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.38 -0.01 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.48 -0.01 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.58 -0.01 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.68 -0.01 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.78 -0.01 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.88 -0.01 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.98 -0.01 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.08 -0.01 52 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.18 -0.01 53 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.28 -0.01 55 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.53 -0.01 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.78 -0.01 62 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.03 -0.01 65 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.28 -0.01 68 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.53 -0.01 71 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.78 -0.01 73 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.03 -0.01 76 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.28 -0.01 79 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 0.05 -0.01 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 0.00 29 0 210 0
29JUN27 2.60 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 -0.01 28 0 30 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 -0.01 27 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.47 0.00 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 0.00 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.62 -0.02 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.70 -0.01 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.79 -0.01 27 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.08 -0.01 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.18 -0.01 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.28 -0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.38 -0.01 35 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.48 -0.01 36 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.58 -0.01 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.68 -0.01 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.78 -0.01 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.88 -0.01 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.98 -0.01 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.08 -0.01 45 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.18 -0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.28 -0.01 48 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.53 -0.01 51 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.78 -0.01 54 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.17 0.00 29 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 0.00 29 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.71 0.00 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.81 +0.02 29 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.86 -0.04 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.95 -0.01 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.03 -0.01 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.12 -0.04 22 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.21 -0.01 21 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.30 -0.04 18 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$ 209.000
09OCT26 155.00 C 0.00 0.00 0.00 54.01 -9.42 0 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 51.51 -9.42 0 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 49.01 -9.42 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 46.51 -9.42 0 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 44.01 -9.42 0 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 41.51 -9.42 0 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 39.02 -9.41 131 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 36.52 -9.41 122 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 34.02 -9.41 113 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 31.52 -9.41 104 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 29.02 -9.41 95 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 26.52 -9.41 87 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 24.02 -9.41 78 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 21.52 -9.41 70 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 19.02 -9.41 62 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 16.52 -9.41 53 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 14.02 -9.42 45 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 11.53 -9.41 44 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 9.08 -9.37 45 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 6.73 -9.25 45 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 4.68 -8.86 48 0 0 0
09OCT26 207.50 C 3.03 3.03 3.03 2.87 -8.31 46 120 123 +120
09OCT26 210.00 C 2.50 2.50 1.88 1.57 -7.37 46 170 164 +160
09OCT26 212.50 C 1.70 1.70 1.70 0.75 -6.08 46 15 95 0
09OCT26 215.00 C 0.00 0.00 0.00 0.31 -4.68 46 0 67 0
09OCT26 217.50 C 1.80 2.34 0.78 0.11 -3.37 46 21 116 +6
09OCT26 220.00 C 0.86 0.86 0.86 0.03 -2.30 45 15 27 0
09OCT26 222.50 C 0.73 0.73 0.05 0.01 -1.49 47 7 17 -2
09OCT26 225.00 C 0.31 0.31 0.31 0.01 -0.89 54 15 66 0
09OCT26 227.50 C 0.00 0.00 0.00 0.01 -0.49 61 0 33 0
09OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.25 69 0 113 0
09OCT26 232.50 C 0.00 0.00 0.00 0.01 -0.12 75 0 71 0
09OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.05 82 0 10 0
09OCT26 237.50 C 0.00 0.00 0.00 0.01 -0.02 89 0 1 0
09OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
09OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 120 0 12 0
09OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 49.11 -9.42 0 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 46.62 -9.41 55 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 44.12 -9.41 50 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 41.62 -9.41 44 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 39.12 -9.42 0 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 36.63 -9.41 45 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 34.13 -9.41 41 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 31.64 -9.41 41 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 29.16 -9.39 42 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 26.69 -9.37 41 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 24.24 -9.34 41 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 21.82 -9.29 41 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 19.45 -9.21 41 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 17.14 -9.09 41 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 14.93 -8.91 41 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 12.83 -8.67 41 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 10.86 -8.36 41 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 9.05 -7.98 41 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 7.45 -7.48 41 0 0 0
16OCT26 207.50 C 0.00 0.00 0.00 6.00 -6.96 41 0 4 0
16OCT26 210.00 C 0.00 0.00 0.00 4.76 -6.35 41 0 0 0
16OCT26 212.50 C 0.00 0.00 0.00 3.71 -5.67 41 0 0 0
16OCT26 215.00 C 6.04 6.04 3.04 2.87 -4.97 42 7 11 +6
16OCT26 217.50 C 4.81 5.21 4.45 2.15 -4.32 42 49 36 +30
16OCT26 220.00 C 3.56 4.12 2.90 1.57 -3.73 42 72 51 +30
16OCT26 222.50 C 2.82 3.10 2.82 1.13 -3.16 42 60 45 +30
16OCT26 225.00 C 0.00 0.00 0.00 0.79 -2.66 41 0 30 0
16OCT26 227.50 C 1.08 1.08 1.08 0.55 -2.18 41 20 61 +15
16OCT26 230.00 C 0.00 0.00 0.00 0.37 -1.73 41 0 30 0
16OCT26 232.50 C 0.00 0.00 0.00 0.24 -1.36 41 0 18 0
16OCT26 235.00 C 0.00 0.00 0.00 0.16 -1.04 41 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.10 -0.78 41 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.07 -0.57 42 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.04 -0.42 41 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.03 -0.30 42 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.02 -0.21 43 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.15 42 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.01 -0.10 44 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 5 0
16OCT26 257.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 12 0
16OCT26 262.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 84.23 -9.41 0 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 81.74 -9.41 61 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 79.24 -9.41 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 76.75 -9.41 58 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 74.25 -9.41 0 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 71.76 -9.41 54 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 69.26 -9.41 0 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 66.77 -9.41 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 64.28 -9.41 51 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 61.79 -9.40 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 59.31 -9.39 53 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 56.82 -9.39 51 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 54.35 -9.37 52 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 51.88 -9.36 51 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 49.43 -9.33 52 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 46.98 -9.30 51 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 44.56 -9.26 52 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 42.16 -9.20 52 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 39.78 -9.14 52 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 37.44 -9.05 52 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 35.14 -8.95 52 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 32.88 -8.83 52 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 30.67 -8.69 52 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 28.52 -8.53 52 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 26.43 -8.35 52 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 24.41 -8.14 52 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 22.47 -7.91 52 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 20.61 -7.66 52 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 18.83 -7.39 52 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 17.15 -7.10 52 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 15.56 -6.79 52 0 15 0
29OCT26 205.00 C 17.50 17.50 17.50 12.29 -6.50 50 2 60 0
29OCT26 210.00 C 0.00 0.00 0.00 10.18 -5.40 52 0 48 0
29OCT26 215.00 C 8.05 8.05 8.05 8.05 -4.70 52 1 38 0
29OCT26 220.00 C 8.00 8.00 8.00 6.16 -4.08 51 1 19 0
29OCT26 225.00 C 5.00 5.00 5.00 4.81 -3.60 52 1 23 -1
29OCT26 230.00 C 3.90 3.90 3.80 3.70 -2.89 52 3 73 0
29OCT26 235.00 C 2.93 2.93 2.93 2.75 -2.34 52 11 9 +5
29OCT26 240.00 C 2.37 2.37 2.37 2.01 -1.87 52 3 86 -3
29OCT26 245.00 C 1.77 1.82 1.77 1.46 -1.46 52 8 213 +8
29OCT26 250.00 C 1.51 1.51 1.51 1.04 -1.13 52 8 69 +8
29OCT26 255.00 C 1.22 1.22 1.22 0.73 -0.86 52 1 30 0
29OCT26 260.00 C 0.00 0.00 0.00 0.51 -0.64 52 0 1 0
29OCT26 265.00 C 0.87 0.87 0.87 0.35 -0.47 52 15 15 +15
27NOV26 135.00 C 0.00 0.00 0.00 74.68 -9.38 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 72.22 -9.37 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 69.77 -9.36 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 67.33 -9.34 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 64.90 -9.32 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 62.48 -9.30 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 60.09 -9.26 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 57.71 -9.23 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 55.36 -9.18 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 53.03 -9.13 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 50.73 -9.07 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 48.46 -9.01 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 46.23 -8.93 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 44.03 -8.85 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 41.88 -8.76 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 39.78 -8.64 49 0 0 0
27NOV26 175.00 C 38.81 38.81 38.81 38.03 -7.82 51 15 120 +15
27NOV26 177.50 C 0.00 0.00 0.00 35.71 -8.41 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 33.76 -8.27 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 31.87 -8.12 49 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 30.03 -7.96 49 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 28.26 -7.79 49 0 0 0
27NOV26 190.00 C 32.76 32.76 32.76 27.35 -6.81 52 2 2 +2
27NOV26 192.50 C 0.00 0.00 0.00 24.90 -7.43 49 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 23.32 -7.23 49 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 21.81 -7.02 49 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 20.36 -6.81 49 0 31 0
27NOV26 205.00 C 0.00 0.00 0.00 17.57 -6.47 49 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 15.23 -5.92 49 0 93 0
27NOV26 215.00 C 0.00 0.00 0.00 13.18 -5.07 49 0 102 0
27NOV26 220.00 C 12.97 12.97 12.97 11.32 -4.66 50 2 9 0
27NOV26 225.00 C 0.00 0.00 0.00 9.70 -4.24 50 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 8.17 -3.98 50 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 6.85 -3.71 50 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 5.71 -3.37 50 0 16 0
27NOV26 245.00 C 0.00 0.00 0.00 4.74 -2.98 50 0 2 0
27NOV26 250.00 C 0.00 0.00 0.00 3.91 -2.62 50 0 106 0
27NOV26 255.00 C 0.00 0.00 0.00 3.21 -2.29 49 0 2 0
27NOV26 260.00 C 0.00 0.00 0.00 2.63 -1.99 49 0 20 0
27NOV26 265.00 C 0.00 0.00 0.00 2.14 -1.72 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 129.59 -9.40 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 127.11 -9.40 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 124.62 -9.41 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 122.14 -9.41 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 119.66 -9.41 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 117.18 -9.41 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 114.70 -9.41 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 112.22 -9.41 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 109.74 -9.41 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 107.26 -9.41 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 104.78 -9.41 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 102.30 -9.41 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 99.83 -9.40 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 97.35 -9.40 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 94.88 -9.40 46 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 92.41 -9.40 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 89.95 -9.39 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 87.49 -9.38 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 85.04 -9.37 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 82.60 -9.36 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 80.16 -9.35 47 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 77.74 -9.33 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 75.33 -9.31 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 72.93 -9.29 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 70.55 -9.26 47 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 68.19 -9.23 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 65.85 -9.19 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.53 -9.15 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.23 -9.10 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 58.97 -9.04 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 56.73 -8.99 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 54.53 -8.92 47 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 52.36 -8.84 47 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 50.23 -8.76 47 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 48.14 -8.67 47 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 46.09 -8.57 47 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 44.08 -8.47 47 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 42.12 -8.36 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.21 -8.24 47 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 38.34 -8.12 47 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 36.53 -7.98 47 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 34.76 -7.85 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.05 -7.70 47 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 31.40 -7.54 47 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 29.79 -7.39 47 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 28.25 -7.22 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 27.55 -6.26 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.07 -6.13 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 23.85 -6.79 46 0 8 0
30DEC26 205.00 C 23.35 25.67 22.00 21.41 -6.27 47 15 79 +15
30DEC26 210.00 C 0.00 0.00 0.00 18.87 -6.05 46 0 99 0
30DEC26 215.00 C 0.00 0.00 0.00 16.78 -5.45 47 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 15.03 -4.96 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 13.38 -4.59 48 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 11.73 -4.25 48 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 10.25 -4.24 47 0 15 0
30DEC26 240.00 C 9.50 9.50 9.50 8.92 -3.91 47 3 21 0
30DEC26 245.00 C 0.00 0.00 0.00 7.75 -3.57 47 0 54 0
30DEC26 250.00 C 9.09 10.08 9.09 6.72 -3.24 47 15 39 +13
30DEC26 255.00 C 8.64 8.64 8.49 5.80 -2.69 47 5 19 +5
30DEC26 260.00 C 0.00 0.00 0.00 5.00 -2.66 47 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 4.30 -2.20 47 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 37.35 -7.57 46 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 35.72 -7.44 46 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 34.14 -7.30 46 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 32.61 -7.15 46 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 31.13 -7.00 46 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 29.70 -6.85 46 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 28.31 -6.70 46 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 26.83 -6.68 46 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 24.37 -6.29 46 0 0 0
28JAN27 210.00 C 26.45 26.45 26.45 22.10 -5.62 46 15 15 +15
28JAN27 215.00 C 0.00 0.00 0.00 20.03 -5.29 47 0 0 0
28JAN27 220.00 C 21.11 21.11 21.11 18.15 -4.95 47 15 15 +15
28JAN27 225.00 C 0.00 0.00 0.00 16.40 -4.66 47 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 14.82 -4.41 47 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 13.28 -4.22 47 0 1 0
28JAN27 240.00 C 0.00 0.00 0.00 11.86 -4.08 47 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 10.56 -3.82 47 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 9.40 -3.53 47 0 0 0
28JAN27 255.00 C 11.08 11.08 11.08 8.34 -3.26 47 1 1 0
28JAN27 260.00 C 10.50 10.50 10.50 7.40 -3.00 47 1 0 -1
28JAN27 265.00 C 0.00 0.00 0.00 6.36 -2.68 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 130.24 -9.40 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 127.78 -9.40 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 125.33 -9.40 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 122.88 -9.39 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 120.43 -9.39 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 117.99 -9.39 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 115.55 -9.38 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 113.12 -9.37 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 110.70 -9.36 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 108.28 -9.35 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 105.87 -9.34 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 103.47 -9.32 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 101.08 -9.31 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 98.71 -9.28 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 96.35 -9.26 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 94.00 -9.24 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 91.67 -9.21 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 89.36 -9.18 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 87.07 -9.14 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 84.80 -9.10 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 82.55 -9.06 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 80.32 -9.02 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 78.12 -8.97 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 75.95 -8.91 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 73.80 -8.85 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 71.69 -8.78 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 69.60 -8.72 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 67.55 -8.65 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 65.52 -8.58 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 63.53 -8.50 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 61.58 -8.41 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 59.66 -8.33 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 57.78 -8.23 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 55.93 -8.14 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 54.12 -8.04 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 52.35 -7.94 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 52.13 -6.59 51 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 48.92 -7.73 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 47.27 -7.62 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 45.65 -7.51 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.07 -7.40 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 42.53 -7.28 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.03 -7.16 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 39.57 -7.04 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 38.15 -6.92 47 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 36.77 -6.79 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 36.28 -5.62 49 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 34.12 -6.54 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.83 -6.44 47 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 30.47 -6.12 47 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 28.25 -5.68 47 0 151 0
30MAR27 215.00 C 0.00 0.00 0.00 26.19 -5.43 47 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 24.27 -5.18 47 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.48 -4.93 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.82 -4.69 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.28 -4.46 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.81 -4.27 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 16.37 -4.17 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 15.03 -4.05 48 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 13.40 -4.22 47 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.65 -3.61 48 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 11.26 -3.29 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 116.12 -9.34 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 113.75 -9.33 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 111.38 -9.32 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 109.04 -9.29 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 106.72 -9.26 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 104.39 -9.26 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 102.09 -9.24 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 99.83 -9.18 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 97.57 -9.17 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 95.32 -9.16 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 93.13 -9.09 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 90.95 -9.03 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 88.78 -9.02 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 86.61 -9.02 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 84.55 -8.91 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 82.48 -8.82 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 80.42 -8.81 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 78.36 -8.81 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 76.40 -8.71 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 74.47 -8.58 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 72.54 -8.54 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 70.62 -8.53 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.73 -8.49 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 66.96 -8.34 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 65.19 -8.20 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 63.42 -8.16 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.66 -8.15 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 59.93 -8.11 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 58.33 -7.96 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 56.74 -7.80 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 55.15 -7.70 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 53.58 -7.68 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 52.01 -7.66 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 50.54 -7.56 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 49.14 -7.39 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 47.74 -7.22 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.36 -7.12 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 44.98 -7.10 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.59 -7.10 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.33 -6.98 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.13 -6.81 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.94 -6.62 47 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.75 -6.47 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 36.38 -6.46 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.81 -5.66 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.24 -5.87 47 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 30.26 -5.82 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 28.31 -5.72 47 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 26.69 -5.36 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.08 -5.00 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 24.17 -4.30 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 21.95 -4.91 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 20.68 -5.33 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 19.41 -4.24 47 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 18.13 -4.25 47 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 17.42 -4.32 48 0 1 0
29SEP27 167.50 C 0.00 0.00 0.00 61.18 -7.84 47 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 59.66 -7.84 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 58.21 -7.77 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 56.88 -7.58 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 55.54 -7.40 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 54.20 -7.31 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 52.87 -7.31 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 51.53 -7.32 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 50.19 -7.33 47 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 48.98 -7.20 47 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 47.84 -7.01 47 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 46.69 -7.78 47 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 45.55 -6.70 47 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.40 -6.71 47 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 43.38 -5.45 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 41.26 -5.78 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 39.29 -5.86 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 37.32 -5.82 49 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 35.36 -5.86 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 33.58 -5.82 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 31.98 -5.67 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 30.39 -5.45 48 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 28.80 -5.45 48 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 27.20 -5.46 48 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 25.95 -5.12 48 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 23.97 -5.52 47 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 22.75 -5.35 47 0 0 0
TOTAL CALL 714 9,843 +506
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
09OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
09OCT26 187.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
09OCT26 190.00 P 0.00 0.00 0.00 0.01 0.00 70 0 33 0
09OCT26 192.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
09OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 60 0
09OCT26 200.00 P 0.00 0.00 0.00 0.07 +0.05 46 0 38 0
09OCT26 202.50 P 0.25 0.25 0.25 0.22 +0.17 46 1 71 0
09OCT26 205.00 P 0.35 0.35 0.35 0.60 +0.49 46 1 79 +1
09OCT26 207.50 P 0.97 1.37 0.77 1.30 +1.05 45 63 65 +20
09OCT26 210.00 P 0.43 0.43 0.43 2.50 +1.98 45 269 354 +269
09OCT26 212.50 P 1.35 1.35 1.35 4.20 +3.23 45 12 190 0
09OCT26 215.00 P 2.75 5.00 1.44 6.28 +4.65 45 25 76 -2
09OCT26 217.50 P 4.50 4.50 4.50 8.59 +5.91 45 1 49 -1
09OCT26 220.00 P 0.00 0.00 0.00 11.02 +7.05 45 0 2 0
09OCT26 222.50 P 0.00 0.00 0.00 13.50 +7.86 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 16.00 +8.43 0 0 0 -1
09OCT26 227.50 P 0.00 0.00 0.00 18.50 +8.95 0 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 21.00 +9.18 0 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 23.50 +9.31 0 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 26.00 +9.37 0 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 28.50 +9.39 0 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 31.00 +9.40 0 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 33.50 +9.40 0 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 36.00 +9.40 0 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 38.50 +9.40 0 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 41.00 +9.40 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 43.50 +9.40 0 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 46.00 +9.40 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 48.50 +9.40 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 51.00 +9.40 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 53.50 +9.40 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 56.00 +9.40 0 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 58.50 +9.40 0 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
16OCT26 180.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 0.06 +0.04 42 0 0 0
16OCT26 185.00 P 0.13 0.13 0.13 0.11 +0.07 42 10 10 +10
16OCT26 187.50 P 0.00 0.00 0.00 0.19 +0.13 41 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 0.32 +0.21 41 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 0.52 +0.34 41 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 0.82 +0.53 41 0 2 0
16OCT26 197.50 P 0.58 1.20 0.58 1.23 +0.78 42 36 36 +36
16OCT26 200.00 P 0.98 0.98 0.95 1.76 +1.08 41 7 37 +7
16OCT26 202.50 P 1.38 1.38 1.30 2.42 +1.42 41 17 45 +15
16OCT26 205.00 P 1.67 1.67 1.49 3.27 +1.85 41 17 47 +15
16OCT26 207.50 P 2.08 2.92 1.73 4.33 +2.37 41 34 45 +15
16OCT26 210.00 P 2.53 3.80 2.36 5.57 +2.96 41 70 77 -45
16OCT26 212.50 P 4.44 4.44 3.44 7.03 +3.63 41 35 44 +20
16OCT26 215.00 P 4.15 4.15 4.15 8.69 +4.34 41 6 30 +6
16OCT26 217.50 P 5.93 5.93 5.93 10.54 +5.05 42 4 6 +4
16OCT26 220.00 P 0.00 0.00 0.00 12.40 +5.59 41 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 14.47 +6.16 41 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 16.64 +6.66 41 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 18.92 +7.34 41 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 21.25 +7.76 41 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 23.64 +8.13 41 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 26.07 +8.45 41 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 28.53 +8.71 41 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 31.01 +8.92 42 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 33.50 +9.07 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 36.00 +9.20 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 38.50 +9.28 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 41.00 +9.34 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 43.50 +9.37 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 46.00 +9.39 0 0 0 0
16OCT26 257.50 P 0.00 0.00 0.00 48.50 +9.40 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 51.00 +9.40 0 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 53.50 +9.40 0 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 56.00 +9.40 0 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 58.50 +9.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 56 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.04 +0.03 52 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.06 +0.04 52 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.09 +0.06 52 0 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.13 +0.08 52 0 18 0
29OCT26 162.50 P 0.00 0.00 0.00 0.18 +0.12 52 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 0.26 +0.17 52 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 0.35 +0.22 52 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 0.47 +0.28 52 0 62 0
29OCT26 172.50 P 0.00 0.00 0.00 0.64 +0.38 52 0 98 0
29OCT26 175.00 P 0.80 0.80 0.80 0.83 +0.48 52 1 47 +1
29OCT26 177.50 P 0.00 0.00 0.00 1.08 +0.60 52 0 36 0
29OCT26 180.00 P 0.00 0.00 0.00 1.33 +0.70 52 0 31 0
29OCT26 182.50 P 0.00 0.00 0.00 1.69 +0.87 52 0 80 0
29OCT26 185.00 P 1.73 1.73 1.73 2.05 +1.00 51 3 45 0
29OCT26 187.50 P 0.00 0.00 0.00 2.50 +1.18 51 0 84 0
29OCT26 190.00 P 2.91 2.91 2.91 3.03 +1.36 51 3 28 0
29OCT26 192.50 P 2.77 3.50 2.77 3.65 +1.60 51 19 10 +8
29OCT26 195.00 P 2.72 4.19 2.72 4.35 +1.91 51 24 62 +21
29OCT26 197.50 P 3.61 3.61 3.61 5.14 +2.12 51 15 67 +15
29OCT26 200.00 P 5.31 5.95 5.31 6.02 +2.42 51 5 101 +3
29OCT26 205.00 P 0.00 0.00 0.00 8.12 +3.11 51 0 146 0
29OCT26 210.00 P 8.05 10.00 8.05 10.74 +4.00 51 3 16 +3
29OCT26 215.00 P 10.16 11.56 10.16 13.53 +4.47 51 11 24 +9
29OCT26 220.00 P 0.00 0.00 0.00 16.84 +5.31 52 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 20.38 +5.75 52 0 30 0
29OCT26 230.00 P 0.00 0.00 0.00 24.23 +6.64 52 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 28.33 +7.19 52 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 32.63 +7.65 52 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 37.10 +8.03 52 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 41.71 +8.36 52 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 46.43 +8.64 52 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 51.24 +8.87 52 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 56.12 +9.03 52 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.11 +0.04 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.14 +0.05 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.19 +0.07 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.25 +0.09 49 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.33 +0.12 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.41 +0.14 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.54 +0.19 49 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 0.66 +0.23 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 0.83 +0.28 49 0 0 0
27NOV26 160.00 P 1.04 1.04 1.04 1.02 +0.34 49 1 2 +1
27NOV26 162.50 P 0.00 0.00 0.00 1.27 +0.44 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 1.55 +0.53 49 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 1.83 +0.58 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 2.11 +0.59 49 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 2.60 +0.80 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 3.04 +0.92 50 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 3.56 +1.05 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 4.00 +1.10 49 0 27 0
27NOV26 182.50 P 0.00 0.00 0.00 4.56 +1.23 49 0 2 0
27NOV26 185.00 P 5.00 5.00 5.00 5.22 +1.55 49 1 4 +1
27NOV26 187.50 P 0.00 0.00 0.00 5.80 +1.55 49 0 36 0
27NOV26 190.00 P 0.00 0.00 0.00 6.56 +1.74 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 7.40 +1.97 48 0 16 0
27NOV26 195.00 P 7.00 7.00 7.00 8.33 +2.24 48 1 36 +1
27NOV26 197.50 P 6.97 6.97 6.97 9.33 +2.45 48 1 18 +1
27NOV26 200.00 P 10.20 10.20 10.20 10.21 +2.52 48 1 33 +1
27NOV26 205.00 P 0.00 0.00 0.00 12.73 +3.18 49 0 1 0
27NOV26 210.00 P 0.00 0.00 0.00 15.36 +3.65 49 0 9 0
27NOV26 215.00 P 0.00 0.00 0.00 18.29 +4.12 49 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 21.51 +4.66 50 0 2 0
27NOV26 225.00 P 0.00 0.00 0.00 24.59 +4.80 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 28.09 +5.20 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 31.79 +5.82 49 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 35.69 +6.17 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 39.77 +6.63 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 43.96 +6.91 49 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 48.32 +7.30 49 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 52.75 +7.54 49 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 57.33 +7.87 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.09 +0.03 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.12 +0.04 46 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.15 +0.04 46 0 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.21 +0.07 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.26 +0.08 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.34 +0.10 47 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.42 +0.13 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.51 +0.14 47 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 0.64 +0.18 47 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 0.77 +0.22 47 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 0.95 +0.27 47 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.14 +0.33 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.33 +0.35 47 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 1.61 +0.44 47 0 281 0
30DEC26 157.50 P 0.00 0.00 0.00 1.88 +0.51 47 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 2.18 +0.56 47 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 2.56 +0.66 47 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 2.94 +0.76 47 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 3.36 +0.83 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 3.87 +0.95 47 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 4.38 +1.08 47 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 4.92 +1.16 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 5.52 +1.24 46 0 21 0
30DEC26 180.00 P 0.00 0.00 0.00 6.26 +1.47 47 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 6.93 +1.57 47 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 7.76 +1.78 47 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 8.41 +1.71 46 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 9.32 +2.00 46 0 21 0
30DEC26 192.50 P 0.00 0.00 0.00 10.26 +2.30 46 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 11.28 +2.51 46 0 21 0
30DEC26 197.50 P 10.64 10.72 10.64 12.34 +2.75 46 3 13 +3
30DEC26 200.00 P 11.74 11.74 10.71 13.46 +2.93 46 13 7 +1
30DEC26 205.00 P 13.28 15.20 12.96 15.90 +3.31 46 15 49 +15
30DEC26 210.00 P 0.00 0.00 0.00 18.58 +3.70 47 0 14 0
30DEC26 215.00 P 0.00 0.00 0.00 21.49 +4.09 47 0 28 0
30DEC26 220.00 P 0.00 0.00 0.00 24.41 +4.28 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 27.73 +4.67 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 30.93 +4.99 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 34.53 +5.34 47 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 38.20 +5.71 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 42.12 +6.03 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 46.06 +6.35 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 50.25 +6.66 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 54.47 +6.94 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 58.83 +7.23 47 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 9.00 +1.72 46 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 9.99 +1.95 46 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 10.70 +1.99 46 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 11.65 +2.09 46 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 12.65 +2.44 46 0 1 0
28JAN27 195.00 P 0.00 0.00 0.00 13.64 +2.57 46 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 14.76 +2.77 46 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 15.94 +2.94 46 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 18.45 +3.30 46 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 21.16 +3.65 46 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 24.05 +3.98 46 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 26.50 +3.68 45 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 30.18 +4.43 46 0 6 0
28JAN27 230.00 P 0.00 0.00 0.00 33.45 +4.92 46 0 6 0
28JAN27 235.00 P 0.00 0.00 0.00 36.95 +5.17 46 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 40.57 +5.52 46 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 44.26 +5.77 46 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 48.20 +6.09 46 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 52.15 +6.39 46 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 56.26 +6.61 46 0 7 0
28JAN27 265.00 P 0.00 0.00 0.00 60.48 +6.88 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.08 +0.03 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.13 +0.04 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.17 +0.05 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.21 +0.05 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.27 +0.08 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.33 +0.09 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.40 +0.10 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.50 +0.14 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.59 +0.14 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.71 +0.17 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 0.85 +0.22 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 0.99 +0.23 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.16 +0.26 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.37 +0.33 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 1.57 +0.36 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 1.80 +0.38 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.09 +0.46 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.38 +0.55 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 2.67 +0.54 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.03 +0.61 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 3.43 +0.72 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 3.84 +0.81 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 4.24 +0.80 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 4.75 +0.91 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 5.29 +1.05 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 5.82 +1.14 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 6.55 +1.18 48 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 7.01 +1.08 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 7.70 +1.41 47 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 8.40 +1.56 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 9.10 +1.35 47 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 9.85 +1.39 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 10.72 +1.81 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 11.25 +1.64 46 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.47 +2.10 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 13.34 +2.10 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 14.35 +2.35 47 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 15.10 +2.11 46 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 16.16 +2.29 46 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 17.26 +2.68 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 18.40 +2.82 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 19.59 +2.96 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 20.82 +3.11 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 23.39 +3.36 47 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 26.13 +3.63 47 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 29.02 +3.89 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 32.06 +4.17 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 35.14 +4.33 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 38.44 +4.55 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 41.76 +4.91 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 45.21 +5.06 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 48.86 +5.39 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 52.53 +5.67 47 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 56.26 +5.75 47 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 60.23 +6.05 47 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 64.21 +6.35 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.50 +0.10 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.60 +0.11 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.70 +0.11 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.84 +0.15 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 0.99 +0.17 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.14 +0.17 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.34 +0.23 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.55 +0.28 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.76 +0.27 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 1.99 +0.29 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.29 +0.37 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.60 +0.44 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 2.90 +0.43 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.22 +0.45 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 3.64 +0.56 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.05 +0.65 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.47 +0.65 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 4.89 +0.65 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.42 +0.76 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 5.97 +0.89 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 6.53 +0.95 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 7.08 +0.94 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 7.67 +0.96 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 8.38 +1.13 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 9.09 +1.28 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 9.80 +1.32 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 10.51 +1.32 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 11.25 +1.35 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 12.14 +1.52 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 13.03 +1.70 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 13.91 +1.77 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 14.80 +1.75 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 15.70 +1.90 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 16.21 +1.42 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 17.25 +1.60 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 18.86 +2.26 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 19.94 +2.79 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 20.39 +1.73 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 21.45 +1.72 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 22.62 +2.42 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 23.86 +2.61 46 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 25.09 +2.79 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 26.33 +2.91 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 28.81 +2.92 46 0 0 0
29JUN27 210.00 P 30.98 30.98 30.98 31.72 +3.35 46 15 15 +15
29JUN27 215.00 P 32.15 32.15 32.15 35.25 +3.93 47 15 55 +15
29JUN27 220.00 P 0.00 0.00 0.00 38.53 +4.92 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 41.78 +5.29 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 44.67 +3.48 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 47.97 +3.46 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 51.29 +4.47 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 54.73 +4.60 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 58.38 +4.92 47 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 62.03 +5.23 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 65.70 +5.25 47 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 69.44 +5.33 47 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 16.69 +1.60 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.61 +1.61 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 18.61 +1.69 47 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 19.71 +1.88 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 20.28 +1.53 46 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 21.25 +2.07 46 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 23.01 +2.13 47 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 24.12 +2.65 47 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 25.23 +2.15 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 25.94 +1.75 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 27.17 +2.63 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 28.43 +2.80 46 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 29.70 +2.86 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 30.93 +2.63 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 33.67 +3.09 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 36.61 +3.38 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 38.90 +2.91 46 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 42.31 +3.45 46 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 45.49 +3.65 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 48.77 +3.84 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 52.64 +4.51 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 56.00 +4.53 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 59.37 +4.23 47 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 62.77 +4.27 47 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 66.46 +4.58 47 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 70.15 +4.88 47 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 73.86 +5.00 47 0 0 0
TOTAL PUT 758 9,001 +483
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 54.100
09OCT26 41.50 C 0.00 0.00 0.00 12.60 -2.61 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 12.10 -2.61 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 11.60 -2.61 0 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 11.10 -2.61 0 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 10.60 -2.61 0 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 10.10 -2.61 0 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 9.60 -2.61 0 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 9.10 -2.61 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 8.60 -2.61 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 8.10 -2.61 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 7.60 -2.61 0 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 7.10 -2.61 0 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 6.60 -2.61 0 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 6.10 -2.61 0 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 5.60 -2.61 0 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 5.10 -2.61 0 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 4.60 -2.61 0 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 4.10 -2.62 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 3.11 -2.62 49 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 2.17 -2.58 56 0 15 0
09OCT26 53.00 C 0.00 0.00 0.00 1.31 -2.51 53 0 0 0
09OCT26 54.00 C 2.00 2.00 0.61 0.72 -2.19 59 38 52 +4
09OCT26 55.00 C 1.82 1.82 0.36 0.34 -1.71 61 109 100 +80
09OCT26 56.00 C 0.80 0.80 0.13 0.14 -1.20 63 53 76 +9
09OCT26 57.00 C 0.57 0.75 0.02 0.05 -0.75 64 246 219 +42
09OCT26 58.00 C 0.41 0.41 0.03 0.02 -0.44 68 174 97 -6
09OCT26 59.00 C 0.11 0.11 0.02 0.01 -0.24 74 35 120 -35
09OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.12 86 0 66 0
09OCT26 61.00 C 0.01 0.01 0.01 0.01 -0.06 98 5 10 -5
09OCT26 62.00 C 0.00 0.00 0.00 0.01 -0.03 109 0 75 0
09OCT26 63.00 C 0.00 0.00 0.00 0.01 -0.01 121 0 72 0
09OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 131 0 45 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 142 0 32 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 11.63 -2.60 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 11.14 -2.59 62 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 10.63 -2.78 0 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 10.14 -2.60 56 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 9.64 -2.79 53 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 9.14 -2.60 50 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 8.65 -2.78 52 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 8.16 -2.58 53 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 7.67 -2.77 52 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 7.18 -2.77 51 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 6.70 -2.56 51 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 6.23 -2.54 51 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 5.76 -2.52 51 0 0 0
16OCT26 49.00 C 7.70 7.70 7.70 5.30 -2.50 50 20 20 +20
16OCT26 49.50 C 0.00 0.00 0.00 4.85 -2.47 50 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 4.28 -2.56 41 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 3.48 -2.44 44 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 2.75 -2.29 45 0 15 0
16OCT26 53.00 C 4.02 4.02 3.94 2.11 -2.12 46 27 27 +27
16OCT26 54.00 C 0.00 0.00 0.00 1.56 -1.89 46 0 0 0
16OCT26 55.00 C 1.16 1.16 1.10 1.14 -1.60 47 17 17 +17
16OCT26 56.00 C 1.73 1.73 0.76 0.82 -1.31 48 53 32 +26
16OCT26 57.00 C 1.41 1.73 0.53 0.57 -1.06 49 74 40 -17
16OCT26 58.00 C 1.10 1.15 0.80 0.39 -0.84 49 47 66 0
16OCT26 59.00 C 0.27 0.27 0.27 0.27 -0.64 50 15 60 0
16OCT26 60.00 C 0.60 0.60 0.18 0.18 -0.48 51 77 57 -12
16OCT26 61.00 C 0.38 0.38 0.38 0.13 -0.35 53 7 10 +1
16OCT26 62.00 C 0.00 0.00 0.00 0.08 -0.26 53 0 16 0
16OCT26 63.00 C 0.16 0.16 0.16 0.06 -0.18 55 3 33 0
16OCT26 64.00 C 0.12 0.12 0.12 0.04 -0.12 56 15 15 +15
16OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.08 57 0 65 0
16OCT26 66.00 C 0.00 0.00 0.00 0.02 -0.06 58 0 17 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 15 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 2 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 28.15 -2.56 95 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 27.11 -2.59 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 26.15 -2.56 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 25.15 -2.74 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 24.10 -2.72 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 23.16 -2.55 76 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 22.16 -2.75 63 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 21.16 -2.57 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 20.17 -2.60 70 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 19.17 -2.57 64 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 18.27 -2.50 89 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 17.18 -2.65 62 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 16.10 -2.84 0 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 15.10 -2.84 0 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 14.27 -2.63 68 0 82 0
29OCT26 41.00 C 0.00 0.00 0.00 13.20 -2.71 51 0 197 0
29OCT26 42.00 C 0.00 0.00 0.00 12.36 -2.41 66 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 11.25 -2.61 51 0 100 0
29OCT26 44.00 C 0.00 0.00 0.00 10.61 -2.21 70 0 163 0
29OCT26 45.00 C 0.00 0.00 0.00 9.48 -2.43 58 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 8.51 -2.55 54 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 7.85 -2.19 61 0 315 0
29OCT26 48.00 C 0.00 0.00 0.00 6.57 -2.51 45 0 220 0
29OCT26 49.00 C 0.00 0.00 0.00 5.96 -2.21 52 0 357 0
29OCT26 50.00 C 5.61 5.61 4.90 5.03 -2.28 47 16 739 +1
29OCT26 52.50 C 4.12 4.12 4.05 3.37 -1.94 47 4 375 -4
29OCT26 55.00 C 3.07 3.07 2.10 2.10 -1.57 47 246 513 -16
29OCT26 57.50 C 2.00 2.00 1.21 1.26 -1.13 48 4 195 0
29OCT26 60.00 C 1.20 1.43 0.71 0.75 -0.72 49 85 2,101 -14
29OCT26 62.50 C 0.52 0.53 0.40 0.43 -0.47 51 212 393 +75
29OCT26 65.00 C 0.46 0.46 0.23 0.25 -0.32 52 103 290 +84
29OCT26 67.50 C 0.00 0.00 0.00 0.14 -0.19 53 0 350 0
29OCT26 70.00 C 0.18 0.18 0.10 0.09 -0.10 55 18 2,110 +15
29OCT26 72.50 C 0.00 0.00 0.00 0.05 -0.06 56 0 230 0
29OCT26 75.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 337 0
29OCT26 77.50 C 0.00 0.00 0.00 0.02 -0.02 60 0 26 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 25.15 -2.74 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 24.46 -2.38 92 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 23.19 -2.65 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 22.20 -2.71 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 21.24 -2.62 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 20.30 -2.57 58 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 19.29 -2.89 52 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 18.27 -2.73 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 17.53 -2.61 65 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 16.51 -2.71 60 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 15.37 -2.71 47 0 433 0
27NOV26 40.00 C 0.00 0.00 0.00 14.58 -2.63 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.86 -2.44 62 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 13.04 -2.25 63 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 12.15 -2.21 61 0 42 0
27NOV26 44.00 C 10.90 10.90 10.90 11.12 -2.36 56 10 174 -10
27NOV26 45.00 C 0.00 0.00 0.00 10.11 -2.42 51 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 9.54 -2.26 56 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 8.35 -2.39 48 0 76 0
27NOV26 48.00 C 9.77 9.77 9.77 7.80 -2.14 51 12 133 +12
27NOV26 49.00 C 8.98 8.98 8.00 7.09 -2.33 50 16 61 +8
27NOV26 50.00 C 8.23 8.23 8.23 6.24 -2.15 48 12 191 0
27NOV26 52.50 C 6.05 6.05 6.05 4.81 -1.82 48 15 176 0
27NOV26 55.00 C 4.41 4.41 3.93 3.64 -1.52 49 28 209 +2
27NOV26 57.50 C 0.00 0.00 0.00 2.68 -1.28 49 0 169 0
27NOV26 60.00 C 2.81 2.81 1.94 1.94 -1.00 49 34 263 +8
27NOV26 62.50 C 1.96 2.15 1.96 1.41 -0.84 50 22 208 0
27NOV26 65.00 C 1.63 1.63 1.63 1.00 -0.69 50 1 249 +1
27NOV26 67.50 C 0.00 0.00 0.00 0.69 -0.58 50 0 293 0
27NOV26 70.00 C 0.54 0.54 0.54 0.47 -0.46 50 11 157 +11
27NOV26 72.50 C 0.00 0.00 0.00 0.31 -0.37 50 0 212 0
27NOV26 75.00 C 0.31 0.31 0.31 0.21 -0.28 50 1 124 0
27NOV26 77.50 C 0.32 0.32 0.23 0.14 -0.22 50 20 77 +15
27NOV26 80.00 C 0.29 0.29 0.29 0.09 -0.17 50 1 1 +1
30DEC26 21.00 C 0.00 0.00 0.00 33.25 -2.61 0 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 32.26 -2.60 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 31.27 -2.60 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 30.28 -2.60 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 29.28 -2.76 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 28.48 -2.66 84 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 27.23 -2.92 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 26.63 -2.51 84 0 9 0
30DEC26 29.00 C 27.55 27.55 25.90 25.41 -2.58 65 30 410 +30
30DEC26 30.00 C 0.00 0.00 0.00 24.46 -2.75 66 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 23.66 -2.29 74 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 22.76 -2.50 74 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 21.41 -2.57 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 20.45 -2.68 50 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 19.46 -2.76 48 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 18.54 -2.54 50 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 17.59 -2.65 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 16.71 -2.80 50 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 15.91 -2.62 53 0 45 0
30DEC26 40.00 C 17.30 17.30 17.30 15.34 -2.52 60 4 132 0
30DEC26 41.00 C 0.00 0.00 0.00 14.04 -2.66 50 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 13.20 -2.66 50 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 12.37 -2.65 49 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 11.59 -2.47 50 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 10.88 -2.30 50 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 10.40 -1.84 54 0 751 0
30DEC26 47.00 C 0.00 0.00 0.00 9.23 -2.33 47 0 94 0
30DEC26 48.00 C 0.00 0.00 0.00 8.54 -2.21 47 0 826 0
30DEC26 49.00 C 0.00 0.00 0.00 7.90 -2.18 47 0 214 0
30DEC26 50.00 C 7.30 7.37 7.30 7.37 -1.99 48 40 317 +40
30DEC26 52.50 C 7.81 7.81 5.86 5.90 -1.82 48 62 530 -32
30DEC26 55.00 C 6.17 6.17 4.80 4.77 -1.61 48 20 203 +6
30DEC26 57.50 C 0.00 0.00 0.00 3.79 -1.40 48 0 152 0
30DEC26 60.00 C 3.75 4.02 3.00 3.01 -1.19 49 560 330 -268
30DEC26 62.50 C 2.61 2.61 2.41 2.40 -1.02 49 25 199 0
30DEC26 65.00 C 1.90 1.90 1.90 1.89 -0.85 50 10 140 -10
30DEC26 67.50 C 1.53 1.53 1.53 1.44 -0.79 49 9 33 -9
30DEC26 70.00 C 1.35 1.35 1.24 1.09 -0.71 49 11 1,562 -1
30DEC26 72.50 C 1.50 1.50 1.00 0.81 -0.63 49 24 297 +15
30DEC26 75.00 C 1.05 1.20 0.81 0.60 -0.61 49 70 198 -1
30DEC26 77.50 C 0.00 0.00 0.00 0.45 -0.53 49 0 142 0
30DEC26 80.00 C 0.80 0.80 0.80 0.33 -0.47 49 15 19 +15
28JAN27 42.00 C 0.00 0.00 0.00 13.72 -2.31 50 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 12.95 -2.27 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 12.21 -2.21 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 11.49 -2.16 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 10.80 -2.11 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 10.00 -2.18 48 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 9.36 -2.18 48 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 8.73 -2.13 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 8.22 -2.00 49 0 15 0
28JAN27 52.50 C 0.00 0.00 0.00 6.86 -1.80 49 0 15 0
28JAN27 55.00 C 5.73 5.73 5.73 5.78 -1.55 49 15 45 +15
28JAN27 57.50 C 6.21 6.21 6.17 4.77 -1.42 49 45 245 +45
28JAN27 60.00 C 5.25 5.25 5.22 4.00 -1.22 50 30 30 +30
28JAN27 62.50 C 0.00 0.00 0.00 3.32 -1.07 50 0 59 0
28JAN27 65.00 C 0.00 0.00 0.00 2.76 -0.94 51 0 60 0
28JAN27 67.50 C 0.00 0.00 0.00 2.27 -0.84 51 0 39 0
28JAN27 70.00 C 0.00 0.00 0.00 1.90 -0.72 52 0 25 0
28JAN27 72.50 C 2.10 2.10 2.10 1.58 -0.63 52 15 15 +15
28JAN27 75.00 C 0.00 0.00 0.00 1.33 -0.56 53 0 20 0
28JAN27 77.50 C 1.12 1.12 1.12 1.09 -0.53 53 7 27 +7
28JAN27 80.00 C 1.29 1.29 1.29 0.90 -0.46 53 15 15 +15
30MAR27 21.00 C 0.00 0.00 0.00 33.62 -2.77 74 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 32.54 -2.78 64 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 31.76 -2.56 73 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 30.56 -2.89 57 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 29.77 -2.61 66 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.81 -2.82 64 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.80 -2.83 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.94 -2.56 62 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 26.17 -2.48 65 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 24.95 -2.80 56 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 24.12 -2.68 58 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 23.09 -2.77 54 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 22.29 -2.48 55 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 21.40 -2.67 55 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 20.45 -2.73 53 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 19.64 -2.66 53 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 18.83 -2.53 53 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 18.04 -2.45 53 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 17.23 -2.45 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 16.75 -2.28 56 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 16.02 -2.12 55 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 14.88 -2.40 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 14.15 -2.39 51 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 13.86 -2.00 54 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 13.08 -2.08 53 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 12.18 -2.27 50 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 11.49 -2.23 50 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 10.90 -2.14 50 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 10.67 -1.72 52 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 9.93 -1.84 51 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 8.69 -1.73 51 0 225 0
30MAR27 55.00 C 0.00 0.00 0.00 7.59 -1.58 51 0 584 0
30MAR27 57.50 C 0.00 0.00 0.00 6.56 -1.51 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 5.81 -1.29 52 0 73 0
30MAR27 62.50 C 0.00 0.00 0.00 5.01 -1.24 51 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 4.38 -1.12 52 0 41 0
30MAR27 67.50 C 0.00 0.00 0.00 3.90 -0.94 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.35 -0.93 52 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.91 -0.87 53 0 39 0
30MAR27 75.00 C 2.61 2.61 2.61 2.56 -0.79 53 1 367 0
30MAR27 77.50 C 0.00 0.00 0.00 2.26 -0.70 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.98 -0.65 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 33.88 -2.81 65 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 32.94 -2.88 63 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 32.09 -2.81 65 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 31.10 -2.87 62 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 30.17 -2.86 60 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 29.28 -2.76 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 28.39 -2.79 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 27.53 -2.75 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 26.60 -2.71 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 25.85 -2.59 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 24.81 -2.80 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 24.02 -2.67 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 23.33 -2.52 57 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 22.39 -2.70 55 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 21.60 -2.66 54 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 20.80 -2.57 54 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 20.04 -2.62 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.44 -2.41 55 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 18.53 -2.60 53 0 0 0
29JUN27 40.00 C 20.10 20.10 20.10 17.79 -2.58 52 1 10 0
29JUN27 41.00 C 0.00 0.00 0.00 17.54 -2.07 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.53 -2.45 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 16.22 -1.82 55 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 15.59 -1.85 55 0 9 0
29JUN27 45.00 C 16.30 16.30 16.30 14.67 -2.12 52 2 208 0
29JUN27 46.00 C 0.00 0.00 0.00 14.28 -1.83 53 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 13.37 -2.12 51 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 12.82 -2.12 51 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 12.30 -2.08 51 0 79 0
29JUN27 50.00 C 12.33 12.36 12.33 11.68 -1.85 50 30 124 +30
29JUN27 52.50 C 0.00 0.00 0.00 10.53 -1.87 51 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 9.56 -1.69 51 0 19 0
29JUN27 57.50 C 0.00 0.00 0.00 8.62 -1.59 51 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 7.77 -1.56 52 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 7.02 -1.48 52 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 6.35 -1.47 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.75 -1.25 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.22 -1.16 53 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.73 -1.09 53 0 20 0
29JUN27 75.00 C 0.00 0.00 0.00 4.31 -1.03 53 0 21 0
29JUN27 77.50 C 0.00 0.00 0.00 3.92 -0.94 54 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 3.59 -0.87 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 20.70 -2.39 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 20.05 -2.34 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 19.32 -2.30 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 18.62 -2.36 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.98 -2.34 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 17.41 -2.27 53 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 16.91 -2.15 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.33 -2.11 54 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 15.84 -2.03 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 15.10 -2.21 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.58 -2.15 52 0 32 0
29SEP27 49.00 C 0.00 0.00 0.00 14.09 -2.10 52 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 13.38 -2.30 51 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 12.29 -1.91 51 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 11.30 -1.80 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.56 -1.53 53 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 9.73 -1.65 53 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 8.96 -1.38 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 8.28 -1.47 53 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 7.67 -1.37 53 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 7.08 -1.32 54 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 6.57 -1.23 54 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 6.10 -1.16 54 0 13 0
29SEP27 77.50 C 0.00 0.00 0.00 5.66 -1.11 54 0 4 0
29SEP27 80.00 C 0.00 0.00 0.00 5.26 -1.06 55 0 0 0
TOTAL CALL 2,927 38,063 +297
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 139 0 25 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 13 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 92 0 17 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 63 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 107 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 155 0
09OCT26 52.00 P 0.04 0.13 0.04 0.07 +0.03 57 10 212 +5
09OCT26 53.00 P 0.18 0.32 0.18 0.25 +0.16 58 33 92 -11
09OCT26 54.00 P 0.12 0.69 0.12 0.66 +0.47 62 460 409 +115
09OCT26 55.00 P 0.38 1.35 0.23 1.29 +0.94 66 115 206 -27
09OCT26 56.00 P 0.70 2.18 0.53 2.10 +1.47 72 260 171 +110
09OCT26 57.00 P 1.80 1.80 1.80 3.04 +1.95 84 3 119 -3
09OCT26 58.00 P 1.85 1.85 1.85 3.91 +2.16 63 12 27 +12
09OCT26 59.00 P 0.00 0.00 0.00 4.90 +2.36 0 0 10 0
09OCT26 60.00 P 0.00 0.00 0.00 5.90 +2.50 0 0 15 0
09OCT26 61.00 P 0.00 0.00 0.00 6.90 +2.54 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 7.90 +2.57 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 8.90 +2.59 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 9.90 +2.60 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 10.90 +2.60 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 11.90 +2.60 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 12.90 +2.60 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 13.90 +2.60 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 14.90 +2.60 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 15.90 +2.60 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 16.90 +2.60 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 17.90 +2.60 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 18.90 +2.60 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 19.90 +2.60 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 20.90 +2.60 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 21.90 +2.60 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 22.90 +2.60 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 23.90 +2.60 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
16OCT26 45.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 8 0
16OCT26 46.50 P 0.00 0.00 0.00 0.04 +0.03 53 0 2 0
16OCT26 47.00 P 0.00 0.00 0.00 0.05 +0.04 52 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.07 +0.05 51 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.10 +0.07 52 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.13 +0.08 51 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.17 +0.11 50 0 0 0
16OCT26 49.50 P 0.25 0.25 0.25 0.22 +0.14 50 6 38 +6
16OCT26 50.00 P 0.00 0.00 0.00 0.29 +0.18 50 0 20 0
16OCT26 51.00 P 0.48 0.48 0.48 0.47 +0.28 50 1 5 0
16OCT26 52.00 P 0.35 0.35 0.35 0.72 +0.41 49 22 74 +7
16OCT26 53.00 P 0.48 1.14 0.48 1.07 +0.59 49 46 103 +41
16OCT26 54.00 P 1.00 1.60 0.62 1.51 +0.81 49 183 137 +69
16OCT26 55.00 P 0.96 2.04 0.95 2.10 +1.07 50 98 82 +28
16OCT26 56.00 P 1.34 1.60 1.34 2.79 +1.41 52 45 60 +30
16OCT26 57.00 P 3.05 3.05 3.05 3.56 +1.67 53 15 77 0
16OCT26 58.00 P 0.00 0.00 0.00 4.27 +1.79 50 0 3 0
16OCT26 59.00 P 0.00 0.00 0.00 5.14 +1.97 51 0 0 0
16OCT26 60.00 P 4.05 4.05 4.05 6.05 +2.15 51 12 12 +12
16OCT26 61.00 P 0.00 0.00 0.00 6.99 +2.26 52 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 7.95 +2.36 52 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 8.93 +2.44 54 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 9.91 +2.49 53 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 10.90 +2.53 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 11.90 +2.56 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 12.90 +2.58 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 13.90 +2.59 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 14.90 +2.60 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 15.90 +2.60 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 16.90 +2.55 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 17.90 +2.60 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 18.90 +2.60 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 19.90 +2.60 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 20.90 +2.60 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 21.90 +2.60 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 22.90 +2.60 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 23.90 +2.60 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 440 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.06 +0.05 58 0 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.08 +0.06 57 0 719 0
29OCT26 43.00 P 0.00 0.00 0.00 0.12 +0.08 56 0 421 0
29OCT26 44.00 P 0.16 0.17 0.16 0.16 +0.11 55 21 513 0
29OCT26 45.00 P 0.00 0.00 0.00 0.24 +0.16 55 0 806 0
29OCT26 46.00 P 0.30 0.32 0.27 0.32 +0.19 54 111 236 +12
29OCT26 47.00 P 0.24 0.43 0.24 0.43 +0.24 53 65 202 0
29OCT26 48.00 P 0.40 0.57 0.40 0.57 +0.30 52 92 615 -57
29OCT26 49.00 P 0.49 0.75 0.35 0.74 +0.36 51 209 695 -13
29OCT26 50.00 P 0.51 0.96 0.50 0.97 +0.45 50 67 700 +39
29OCT26 52.50 P 1.21 1.78 0.97 1.82 +0.81 50 56 1,549 +15
29OCT26 55.00 P 1.73 2.60 1.73 3.03 +1.19 49 44 58 +31
29OCT26 57.50 P 4.20 4.20 4.15 4.71 +1.62 51 18 517 0
29OCT26 60.00 P 5.17 5.67 5.12 6.58 +1.89 50 75 116 0
29OCT26 62.50 P 6.76 6.76 6.76 8.53 +1.91 41 12 12 +12
29OCT26 65.00 P 0.00 0.00 0.00 11.28 +2.52 61 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.69 +2.62 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.93 +2.49 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.40 +2.57 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.90 +2.55 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.40 +2.55 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.90 +2.59 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.05 +0.03 55 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.07 +0.04 55 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.09 +0.04 53 0 115 0
27NOV26 38.00 P 0.23 0.23 0.23 0.13 +0.07 53 20 63 -5
27NOV26 39.00 P 0.00 0.00 0.00 0.18 +0.08 53 0 270 0
27NOV26 40.00 P 0.00 0.00 0.00 0.24 +0.11 53 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.31 +0.13 53 0 85 0
27NOV26 42.00 P 0.00 0.00 0.00 0.41 +0.17 52 0 63 0
27NOV26 43.00 P 0.56 0.56 0.56 0.52 +0.20 52 1 145 -1
27NOV26 44.00 P 0.71 0.74 0.71 0.67 +0.25 52 8 145 +8
27NOV26 45.00 P 0.75 0.77 0.75 0.84 +0.31 52 12 178 +2
27NOV26 46.00 P 0.89 0.89 0.89 1.04 +0.36 52 20 131 +20
27NOV26 47.00 P 1.07 1.07 1.07 1.27 +0.43 52 20 224 +20
27NOV26 48.00 P 1.52 1.53 1.52 1.53 +0.49 51 61 505 +13
27NOV26 49.00 P 1.56 1.56 1.56 1.82 +0.57 51 10 188 +10
27NOV26 50.00 P 1.74 2.09 1.74 2.15 +0.68 51 5 446 +1
27NOV26 52.50 P 2.63 3.17 2.63 3.17 +0.98 51 12 229 +1
27NOV26 55.00 P 3.52 3.52 3.52 4.46 +1.22 51 1 62 0
27NOV26 57.50 P 4.45 5.56 4.45 6.03 +1.49 51 30 229 +15
27NOV26 60.00 P 6.48 6.48 6.42 7.44 +1.36 47 30 148 0
27NOV26 62.50 P 0.00 0.00 0.00 9.39 +1.56 47 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 11.94 +2.18 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.16 +2.30 56 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.34 +2.30 55 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.65 +2.41 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.04 +2.47 55 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.49 +2.53 56 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.98 +2.59 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 +0.03 50 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 +0.04 50 0 349 0
30DEC26 35.00 P 0.32 0.32 0.32 0.13 +0.05 50 2 2,553 0
30DEC26 36.00 P 0.32 0.32 0.32 0.18 +0.07 50 3 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.24 +0.09 50 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.32 +0.11 50 0 1,186 0
30DEC26 39.00 P 0.00 0.00 0.00 0.41 +0.14 50 0 187 0
30DEC26 40.00 P 0.61 0.61 0.61 0.53 +0.18 50 11 2,122 +11
30DEC26 41.00 P 0.00 0.00 0.00 0.66 +0.22 50 0 108 0
30DEC26 42.00 P 0.00 0.00 0.00 0.82 +0.26 50 0 847 0
30DEC26 43.00 P 1.03 1.06 1.03 1.00 +0.31 50 130 403 -16
30DEC26 44.00 P 0.96 1.21 0.96 1.21 +0.36 50 5 93 +2
30DEC26 45.00 P 0.00 0.00 0.00 1.44 +0.41 50 0 172 0
30DEC26 46.00 P 1.23 1.23 1.23 1.72 +0.48 50 25 512 0
30DEC26 47.00 P 1.70 1.70 1.70 2.01 +0.55 50 14 108 0
30DEC26 48.00 P 0.00 0.00 0.00 2.32 +0.61 50 0 185 0
30DEC26 49.00 P 2.57 2.62 2.57 2.69 +0.71 50 30 200 0
30DEC26 50.00 P 2.34 2.40 2.34 3.05 +0.78 50 20 231 0
30DEC26 52.50 P 3.99 4.04 3.99 4.16 +1.01 50 18 254 -16
30DEC26 55.00 P 0.00 0.00 0.00 5.49 +1.23 50 0 179 0
30DEC26 57.50 P 0.00 0.00 0.00 7.03 +1.44 50 0 36 0
30DEC26 60.00 P 7.19 7.94 7.19 8.33 +1.22 47 45 53 +19
30DEC26 62.50 P 0.00 0.00 0.00 10.69 +1.82 52 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 12.69 +1.97 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.79 +2.10 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.61 +1.85 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.86 +1.99 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.17 +2.07 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.55 +2.17 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.98 +2.26 49 0 0 0
28JAN27 42.00 P 0.98 1.20 0.98 1.25 +0.30 50 8 28 +8
28JAN27 43.00 P 0.00 0.00 0.00 1.47 +0.35 50 0 2 0
28JAN27 44.00 P 0.00 0.00 0.00 1.74 +0.40 50 0 0 0
28JAN27 45.00 P 2.00 2.00 2.00 2.02 +0.47 50 5 5 +5
28JAN27 46.00 P 0.00 0.00 0.00 2.32 +0.51 50 0 31 0
28JAN27 47.00 P 0.00 0.00 0.00 2.67 +0.59 50 0 1 0
28JAN27 48.00 P 0.00 0.00 0.00 3.02 +0.67 50 0 4 0
28JAN27 49.00 P 0.00 0.00 0.00 3.39 +0.74 50 0 0 0
28JAN27 50.00 P 3.05 3.05 3.05 3.79 +0.80 50 10 44 +10
28JAN27 52.50 P 0.00 0.00 0.00 4.93 +0.98 50 0 66 0
28JAN27 55.00 P 0.00 0.00 0.00 6.29 +1.18 50 0 159 0
28JAN27 57.50 P 0.00 0.00 0.00 7.86 +1.40 51 0 93 0
28JAN27 60.00 P 8.05 8.05 8.05 9.56 +1.59 51 15 30 +15
28JAN27 62.50 P 0.00 0.00 0.00 11.41 +1.72 52 0 0 0
28JAN27 65.00 P 13.23 13.23 13.23 13.29 +1.82 52 1 1 +1
28JAN27 67.50 P 0.00 0.00 0.00 15.39 +1.98 53 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.29 +1.87 51 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 19.45 +1.98 52 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 21.70 +2.07 52 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 23.99 +2.14 52 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 26.33 +2.21 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 +0.03 54 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 +0.04 53 0 104 0
30MAR27 27.00 P 0.00 0.00 0.00 0.14 +0.06 53 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.18 +0.07 53 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.24 +0.09 53 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 0.30 +0.11 53 0 259 0
30MAR27 31.00 P 0.00 0.00 0.00 0.38 +0.13 53 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.47 +0.16 53 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.57 +0.18 53 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.69 +0.21 53 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 0.82 +0.24 53 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 0.98 +0.27 53 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.15 +0.32 53 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.34 +0.34 53 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.55 +0.38 52 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 1.73 +0.37 52 0 72 0
30MAR27 41.00 P 0.00 0.00 0.00 2.02 +0.44 52 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.28 +0.47 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.55 +0.49 52 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 2.85 +0.50 52 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 3.24 +0.61 52 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 3.59 +0.64 52 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 3.95 +0.69 52 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 4.36 +0.77 52 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 4.77 +0.82 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 5.14 +0.81 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 6.37 +0.97 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 7.75 +1.13 51 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 9.34 +1.35 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 10.89 +1.38 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.76 +1.65 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.62 +1.69 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.57 +1.79 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.42 +1.72 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.46 +1.81 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.62 +1.86 53 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 24.79 +1.93 53 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.03 +2.00 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.10 +0.02 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.13 +0.03 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.17 +0.04 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.23 +0.06 52 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.29 +0.07 52 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.36 +0.07 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.45 +0.10 52 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.55 +0.11 52 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.67 +0.14 52 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.80 +0.16 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 0.94 +0.17 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.12 +0.22 52 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.29 +0.23 52 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.48 +0.24 52 0 73 0
29JUN27 36.00 P 0.00 0.00 0.00 1.72 +0.30 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.96 +0.33 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.19 +0.32 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.49 +0.39 52 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 2.80 +0.45 52 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 3.10 +0.44 52 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.44 +0.48 52 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 3.79 +0.52 52 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 4.14 +0.54 52 0 55 0
29JUN27 45.00 P 3.93 3.93 3.93 4.52 +0.59 52 1 41 +1
29JUN27 46.00 P 0.00 0.00 0.00 4.91 +0.67 52 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 5.32 +0.71 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 5.76 +0.67 51 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 6.22 +0.77 52 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 6.69 +0.80 51 0 25 0
29JUN27 52.50 P 0.00 0.00 0.00 7.97 +0.93 51 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 9.39 +1.07 52 0 37 0
29JUN27 57.50 P 0.00 0.00 0.00 10.93 +1.20 52 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 12.52 +1.27 52 0 114 0
29JUN27 62.50 P 0.00 0.00 0.00 14.26 +1.39 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 16.13 +1.61 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.02 +1.62 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.81 +1.55 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.43 +1.24 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.87 +1.68 53 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 26.02 +1.82 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.10 +1.88 53 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.20 +0.35 53 0 6 0
29SEP27 39.00 P 0.00 0.00 0.00 3.49 +0.37 53 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 3.78 +0.36 52 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.09 +0.37 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.48 +0.46 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 4.85 +0.56 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.24 +0.62 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 5.66 +0.64 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 6.09 +0.69 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.57 +0.76 52 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 7.03 +0.76 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 7.51 +0.76 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.01 +0.80 52 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 9.34 +0.91 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 10.78 +1.02 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 12.42 +1.23 53 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.77 +1.02 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.64 +1.32 52 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 17.48 +1.46 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 19.34 +1.51 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 21.13 +1.46 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 23.07 +1.51 53 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 25.08 +1.52 53 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 27.12 +1.70 53 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 29.19 +1.70 54 0 0 0
TOTAL PUT 2,664 45,259 +557
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.590
29OCT26 3.90 C 0.000 0.000 0.000 2.690 +0.014 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.590 +0.014 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.490 +0.014 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.390 +0.014 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.290 +0.014 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.190 +0.014 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.090 +0.014 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.990 +0.014 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.902 +0.026 125 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.790 +0.014 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.690 +0.014 0 0 0 -68
29OCT26 5.00 C 0.000 0.000 0.000 1.590 +0.014 0 0 0 -85
29OCT26 5.25 C 0.000 0.000 0.000 1.346 +0.020 88 0 0 -103
29OCT26 5.50 C 0.000 0.000 0.000 1.102 +0.026 78 0 0 -145
29OCT26 5.75 C 0.000 0.000 0.000 0.840 +0.014 0 90 0 -272
29OCT26 6.00 C 0.000 0.000 0.000 0.590 +0.014 0 180 0 -243
29OCT26 6.25 C 0.000 0.000 0.000 0.340 +0.014 0 90 3 -168
29OCT26 6.50 C 0.151 0.185 0.149 0.128 +0.006 23 79 384 +34
29OCT26 6.75 C 0.062 0.068 0.058 0.048 +0.010 24 14 346 +9
29OCT26 7.00 C 0.020 0.026 0.020 0.015 +0.006 24 1,020 1,169 +986
29OCT26 7.25 C 0.000 0.000 0.000 0.004 +0.002 25 0 100 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 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 47 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.490 +0.014 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.390 +0.014 0 0 0 -30
27NOV26 4.30 C 0.000 0.000 0.000 2.290 +0.014 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.190 +0.014 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.090 +0.014 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.990 +0.014 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.902 +0.026 82 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.790 +0.014 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.690 +0.014 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.590 +0.014 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.346 +0.020 57 0 0 -30
27NOV26 5.50 C 0.000 0.000 0.000 1.102 +0.026 51 0 0 -45
27NOV26 5.75 C 0.000 0.000 0.000 0.840 +0.014 0 0 0 -90
27NOV26 6.00 C 0.000 0.000 0.000 0.591 +0.015 28 0 0 -178
27NOV26 6.25 C 0.000 0.000 0.000 0.358 -0.005 24 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.217 -0.004 24 0 249 0
27NOV26 6.75 C 0.163 0.163 0.124 0.124 -0.003 24 7 163 +5
27NOV26 7.00 C 0.000 0.000 0.000 0.064 -0.005 24 0 58 0
27NOV26 7.25 C 0.044 0.048 0.044 0.033 +0.001 24 50 80 +50
27NOV26 7.50 C 0.000 0.000 0.000 0.015 0.000 25 0 30 0
27NOV26 7.75 C 0.000 0.000 0.000 0.006 -0.001 24 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 0.000 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 38 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 2.690 +0.014 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.590 +0.014 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.490 +0.014 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.390 +0.014 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.290 +0.014 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.190 +0.014 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.090 +0.014 0 0 0 -30
30DEC26 4.60 C 0.000 0.000 0.000 1.990 +0.014 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.902 +0.026 62 0 0 -30
30DEC26 4.80 C 0.000 0.000 0.000 1.790 +0.014 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.690 +0.014 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.590 +0.014 0 0 0 -2
30DEC26 5.25 C 0.000 0.000 0.000 1.346 +0.020 44 0 0 -110
30DEC26 5.50 C 0.000 0.000 0.000 1.102 -0.006 39 0 0 -104
30DEC26 5.75 C 0.000 0.000 0.000 0.845 +0.019 30 0 0 -219
30DEC26 6.00 C 0.700 0.700 0.700 0.602 +0.009 24 1 436 0
30DEC26 6.25 C 0.499 0.499 0.499 0.434 -0.002 25 15 229 +15
30DEC26 6.50 C 0.000 0.000 0.000 0.292 -0.003 24 0 159 0
30DEC26 6.75 C 0.243 0.243 0.199 0.198 -0.001 24 50 249 +21
30DEC26 7.00 C 0.000 0.000 0.000 0.124 -0.001 24 0 60 0
30DEC26 7.25 C 0.090 0.090 0.090 0.077 +0.001 25 15 119 +15
30DEC26 7.50 C 0.048 0.048 0.048 0.045 +0.001 25 1 46 0
30DEC26 7.75 C 0.000 0.000 0.000 0.025 +0.001 25 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.013 0.000 24 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.007 0.000 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 2.192 +0.016 60 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 2.092 +0.016 58 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.990 +0.014 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.902 +0.026 54 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.790 +0.014 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.690 +0.014 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.590 +0.014 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.346 +0.020 38 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.102 -0.006 33 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.845 +0.002 26 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.653 +0.002 25 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 0.494 -0.001 25 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 0.362 0.000 25 0 1 0
28JAN27 6.75 C 0.000 0.000 0.000 0.259 -0.001 25 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.180 0.000 25 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.122 0.000 25 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.082 +0.002 25 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.052 +0.001 25 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.033 +0.002 25 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.020 +0.001 25 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.012 +0.001 25 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.007 0.000 25 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 2 0
28JAN27 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.690 +0.014 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.590 +0.014 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.490 +0.014 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.390 +0.014 0 0 0 -30
30MAR27 4.30 C 0.000 0.000 0.000 2.290 +0.014 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.192 +0.016 46 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.092 +0.016 43 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.992 +0.016 41 0 0 -120
30MAR27 4.70 C 0.000 0.000 0.000 1.902 +0.026 40 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.790 +0.014 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.690 +0.014 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.590 +0.014 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.361 +0.033 30 0 3 -30
30MAR27 5.50 C 0.000 0.000 0.000 1.113 +0.005 25 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.920 +0.010 25 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 0.757 +0.001 26 0 283 0
30MAR27 6.25 C 0.000 0.000 0.000 0.604 -0.001 25 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.474 -0.001 25 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.366 -0.001 25 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.279 +0.001 25 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.209 +0.001 25 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.154 +0.002 25 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.112 +0.002 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.080 +0.002 25 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.056 +0.001 25 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.039 +0.001 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.027 +0.001 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 2.692 +0.016 43 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.590 +0.014 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.490 +0.014 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.390 +0.014 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.290 +0.014 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.192 +0.016 33 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.092 +0.016 31 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.998 +0.022 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.906 +0.020 29 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.816 +0.020 29 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.720 +0.003 27 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.641 +0.020 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.447 +0.038 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.248 +0.032 28 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.049 +0.016 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.875 0.000 25 0 165 0
29JUN27 6.25 C 0.780 0.780 0.780 0.746 +0.023 26 1 194 +1
29JUN27 6.50 C 0.000 0.000 0.000 0.585 -0.031 24 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.485 -0.003 25 0 90 0
29JUN27 7.00 C 0.406 0.406 0.406 0.394 -0.002 25 15 45 +15
29JUN27 7.25 C 0.000 0.000 0.000 0.316 -0.003 25 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.253 -0.003 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.202 -0.005 25 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.162 0.000 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.128 0.000 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.099 0.000 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.075 0.000 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.059 +0.001 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 0.000 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.290 +0.006 0 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.199 +0.022 24 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.108 +0.022 24 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.018 +0.022 24 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.929 +0.021 24 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.842 +0.020 24 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.774 +0.037 25 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.673 +0.020 24 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.472 +0.022 24 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.283 +0.020 24 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.141 +0.009 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.957 +0.007 24 0 7 0
29SEP27 6.25 C 0.000 0.000 0.000 0.822 +0.006 24 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.700 +0.004 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.592 +0.004 25 0 0 0
29SEP27 7.00 C 0.543 0.543 0.543 0.501 +0.003 25 15 15 +15
29SEP27 7.25 C 0.000 0.000 0.000 0.420 +0.003 25 0 66 0
29SEP27 7.50 C 0.000 0.000 0.000 0.347 +0.002 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.290 +0.001 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.239 0.000 25 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.198 0.000 25 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.163 -0.003 25 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.138 0.000 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.114 0.000 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.091 0.000 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.075 0.000 26 0 0 0
29SEP27 9.75 C 0.075 0.075 0.075 0.059 0.000 26 8 8 +8
TOTAL CALL 1,651 8,019 -958
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 67 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 64 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 60 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 281 0
29OCT26 5.50 P 0.004 0.004 0.004 0.001 0.000 27 57 414 0
29OCT26 5.75 P 0.000 0.000 0.000 0.004 +0.001 25 0 235 0
29OCT26 6.00 P 0.022 0.023 0.021 0.020 +0.005 24 4 281 -1
29OCT26 6.25 P 0.057 0.072 0.057 0.073 +0.009 25 3 368 +1
29OCT26 6.50 P 0.179 0.179 0.165 0.184 +0.017 25 62 382 +60
29OCT26 6.75 P 0.284 0.284 0.284 0.350 +0.009 24 15 226 +15
29OCT26 7.00 P 0.000 0.000 0.000 0.567 -0.010 24 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.810 -0.014 25 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.059 -0.015 0 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.304 -0.018 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.572 0.000 55 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.814 -0.013 54 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.053 -0.025 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.320 -0.008 71 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.570 -0.006 76 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.814 -0.015 74 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.071 -0.004 86 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.321 -0.004 91 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 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 37 0 140 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.003 0.000 26 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.009 -0.002 25 0 76 0
27NOV26 5.75 P 0.000 0.000 0.000 0.027 -0.004 24 0 52 0
27NOV26 6.00 P 0.000 0.000 0.000 0.068 -0.007 25 0 178 0
27NOV26 6.25 P 0.000 0.000 0.000 0.144 -0.010 25 0 263 0
27NOV26 6.50 P 0.000 0.000 0.000 0.259 -0.007 25 0 292 0
27NOV26 6.75 P 0.000 0.000 0.000 0.416 -0.005 25 0 171 0
27NOV26 7.00 P 0.570 0.578 0.570 0.614 +0.010 26 28 208 +28
27NOV26 7.25 P 0.000 0.000 0.000 0.823 -0.016 24 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.059 -0.017 20 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.309 -0.022 24 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.572 -0.008 38 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.814 -0.015 38 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.071 -0.009 46 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.320 -0.010 49 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.570 -0.008 53 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.814 -0.015 52 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.071 -0.007 60 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.321 -0.007 63 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 36 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 29 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 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 -0.001 24 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.002 -0.001 24 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 0.000 25 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.011 -0.001 25 0 307 0
30DEC26 5.50 P 0.000 0.000 0.000 0.027 -0.002 24 0 193 0
30DEC26 5.75 P 0.000 0.000 0.000 0.060 -0.003 25 0 418 0
30DEC26 6.00 P 0.100 0.109 0.100 0.116 0.000 25 2 260 +1
30DEC26 6.25 P 0.182 0.182 0.182 0.204 +0.005 25 9 225 -9
30DEC26 6.50 P 0.000 0.000 0.000 0.321 -0.002 25 0 150 0
30DEC26 6.75 P 0.000 0.000 0.000 0.470 -0.004 25 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.650 -0.004 25 0 99 0
30DEC26 7.25 P 0.000 0.000 0.000 0.849 -0.013 24 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.069 -0.019 23 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.310 -0.023 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.572 -0.010 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.814 -0.015 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.071 -0.009 38 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.320 -0.010 41 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.570 -0.009 44 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.814 -0.016 44 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.071 -0.008 49 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.321 -0.009 52 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 0.000 25 0 0 0
28JAN27 4.60 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
28JAN27 4.70 P 0.000 0.000 0.000 0.003 0.000 25 0 25 0
28JAN27 4.80 P 0.000 0.000 0.000 0.005 0.000 26 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.007 0.000 25 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.010 0.000 25 0 15 0
28JAN27 5.25 P 0.000 0.000 0.000 0.024 0.000 25 0 1 0
28JAN27 5.50 P 0.000 0.000 0.000 0.050 -0.002 25 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.091 -0.005 25 0 60 0
28JAN27 6.00 P 0.000 0.000 0.000 0.160 -0.002 25 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.248 -0.002 25 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.367 -0.003 25 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.514 -0.002 25 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.686 -0.004 25 0 30 0
28JAN27 7.25 P 0.000 0.000 0.000 0.881 -0.010 25 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.093 -0.013 25 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.317 -0.023 24 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.572 -0.010 28 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.814 -0.015 29 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.071 -0.009 34 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.320 -0.010 36 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.570 -0.009 39 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.814 -0.016 39 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 3.071 -0.008 44 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.321 -0.009 47 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 0.000 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.002 0.000 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 0.000 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 -0.001 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 0.000 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.008 -0.001 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 -0.001 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.016 0.000 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.021 -0.001 25 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.028 -0.001 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.053 -0.002 25 0 69 0
30MAR27 5.50 P 0.095 0.095 0.095 0.093 -0.003 25 1 78 -1
30MAR27 5.75 P 0.143 0.143 0.143 0.149 -0.004 25 2 76 +2
30MAR27 6.00 P 0.000 0.000 0.000 0.223 0.000 25 0 77 0
30MAR27 6.25 P 0.000 0.000 0.000 0.318 -0.001 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.438 -0.001 25 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.580 -0.002 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.746 -0.001 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.931 -0.011 25 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.131 -0.013 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.330 -0.036 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.572 -0.022 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.814 -0.019 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.071 -0.009 29 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.320 -0.010 32 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.570 -0.009 34 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.814 -0.016 34 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.071 -0.008 38 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.321 -0.009 40 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 -0.001 25 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 0.006 -0.001 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.009 0.000 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.011 -0.001 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.015 -0.001 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.020 0.000 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.025 -0.002 25 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.032 -0.002 25 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.041 -0.002 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.051 -0.002 25 0 3 0
29JUN27 5.00 P 0.000 0.000 0.000 0.063 -0.002 25 0 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.101 -0.004 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.154 -0.005 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.224 -0.006 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.312 -0.003 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.414 -0.001 26 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.534 -0.006 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.676 -0.003 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.835 -0.004 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.999 -0.022 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.177 -0.034 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.379 -0.034 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.605 -0.024 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.829 -0.022 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.071 -0.018 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.320 -0.010 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.570 -0.009 30 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.814 -0.016 30 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.071 -0.008 33 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.321 -0.009 35 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.025 -0.001 26 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.032 -0.001 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.039 -0.001 26 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.048 -0.002 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.058 -0.002 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.071 -0.003 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.085 -0.003 26 0 7 0
29SEP27 5.00 P 0.000 0.000 0.000 0.100 -0.003 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.147 -0.005 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.210 -0.005 26 0 1 0
29SEP27 5.75 P 0.000 0.000 0.000 0.288 -0.006 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.382 -0.008 26 0 32 0
29SEP27 6.25 P 0.000 0.000 0.000 0.493 -0.009 26 0 37 0
29SEP27 6.50 P 0.000 0.000 0.000 0.619 -0.010 26 0 12 0
29SEP27 6.75 P 0.000 0.000 0.000 0.761 -0.011 26 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.921 -0.012 26 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.095 -0.012 27 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.262 -0.032 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.467 -0.022 27 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.656 -0.034 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.878 -0.021 27 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.082 -0.036 25 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.320 -0.027 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.570 -0.014 27 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.814 -0.016 28 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.071 -0.008 31 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.321 -0.009 32 0 0 0
TOTAL PUT 183 9,835 +96
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 6.030
29OCT26 3.60 C 0.000 0.000 0.000 2.434 +0.041 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.334 +0.041 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.235 +0.041 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.135 +0.042 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.034 +0.041 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.935 +0.043 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.835 +0.041 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.735 +0.040 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.636 +0.042 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.536 +0.042 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.436 +0.041 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.336 +0.041 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.237 +0.041 0 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.139 +0.044 0 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.039 +0.044 0 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.790 +0.041 20 0 4,127 0
29OCT26 5.50 C 0.000 0.000 0.000 0.543 +0.041 20 0 2,370 0
29OCT26 5.75 C 0.000 0.000 0.000 0.303 +0.026 16 0 4,579 0
29OCT26 6.00 C 0.125 0.160 0.125 0.131 +0.016 18 139 4,638 +103
29OCT26 6.25 C 0.046 0.058 0.040 0.039 +0.005 19 606 7,577 -280
29OCT26 6.50 C 0.016 0.016 0.016 0.008 0.000 19 100 3,633 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 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 2.135 +0.034 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.034 +0.032 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.935 +0.033 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.835 +0.033 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.735 +0.032 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.636 +0.032 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.536 +0.032 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.436 +0.031 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.338 +0.033 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.238 +0.032 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.152 +0.044 20 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.053 +0.044 20 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.808 +0.043 20 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.574 +0.042 20 0 1,614 0
27NOV26 5.75 C 0.354 0.354 0.345 0.358 +0.029 18 60 5,289 0
27NOV26 6.00 C 0.228 0.228 0.200 0.202 +0.019 19 13 1,891 +10
27NOV26 6.25 C 0.100 0.120 0.095 0.099 +0.010 19 101 3,755 +31
27NOV26 6.50 C 0.000 0.000 0.000 0.042 +0.005 19 0 11,060 0
27NOV26 6.75 C 0.024 0.024 0.024 0.016 +0.002 20 3 1,859 0
27NOV26 7.00 C 0.000 0.000 0.000 0.005 0.000 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 22 0 159 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 118 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 2.949 +0.047 70 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.850 +0.047 68 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.750 +0.047 64 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.650 +0.046 60 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.551 +0.047 58 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.452 +0.047 57 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.352 +0.046 53 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.255 +0.049 54 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.154 +0.048 49 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.057 +0.050 50 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.957 +0.049 46 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.858 +0.049 44 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.759 +0.049 42 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.657 +0.047 38 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.536 +0.029 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.460 +0.049 35 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.338 +0.030 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.262 +0.048 31 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.165 +0.055 30 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.060 +0.044 25 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.808 +0.027 17 0 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.581 +0.036 19 0 8,846 0
30DEC26 5.75 C 0.406 0.442 0.406 0.372 +0.020 18 400 2,478 +400
30DEC26 6.00 C 0.258 0.258 0.230 0.220 +0.016 19 70 5,053 -40
30DEC26 6.25 C 0.137 0.137 0.124 0.122 +0.014 19 67 2,368 +27
30DEC26 6.50 C 0.067 0.067 0.067 0.061 +0.010 20 40 2,657 +40
30DEC26 6.75 C 0.033 0.033 0.033 0.027 +0.005 20 60 1,480 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 +0.002 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 +0.002 20 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 384 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 1.858 +0.048 40 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.759 +0.049 39 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.658 +0.047 35 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.560 +0.048 34 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.460 +0.048 32 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.362 +0.048 30 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.262 +0.046 28 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.165 +0.055 27 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.068 +0.052 26 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.834 +0.053 24 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.612 +0.038 22 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.393 +0.016 19 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.252 +0.010 19 0 1,733 0
28JAN27 6.25 C 0.000 0.000 0.000 0.154 +0.011 20 0 703 0
28JAN27 6.50 C 0.000 0.000 0.000 0.090 +0.010 20 0 1,255 0
28JAN27 6.75 C 0.000 0.000 0.000 0.048 +0.005 20 0 1,050 0
28JAN27 7.00 C 0.000 0.000 0.000 0.025 +0.004 20 0 800 0
28JAN27 7.25 C 0.000 0.000 0.000 0.012 +0.002 20 0 13 0
28JAN27 7.50 C 0.015 0.015 0.015 0.006 +0.001 20 100 101 +100
28JAN27 7.75 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.001 0.000 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 25 0 89 0
28JAN27 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.753 +0.049 54 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.652 +0.048 50 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.552 +0.047 48 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.452 +0.047 45 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.354 +0.048 44 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.256 +0.049 43 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.157 +0.049 41 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.057 +0.049 39 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.957 +0.049 37 0 8 0
30MAR27 4.20 C 0.000 0.000 0.000 1.858 +0.048 35 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.760 +0.049 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.658 +0.047 31 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.560 +0.042 29 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.460 +0.046 27 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.365 +0.048 27 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.269 +0.048 26 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.173 +0.047 25 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.093 +0.067 27 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.834 +0.030 20 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.639 +0.033 21 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.458 +0.014 20 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.326 +0.013 20 0 3,784 0
30MAR27 6.25 C 0.000 0.000 0.000 0.225 +0.011 20 0 949 0
30MAR27 6.50 C 0.000 0.000 0.000 0.153 +0.012 20 0 7,012 0
30MAR27 6.75 C 0.000 0.000 0.000 0.100 +0.010 20 0 1,071 0
30MAR27 7.00 C 0.000 0.000 0.000 0.062 +0.006 20 0 1,013 0
30MAR27 7.25 C 0.000 0.000 0.000 0.038 +0.004 20 0 459 0
30MAR27 7.50 C 0.037 0.037 0.037 0.022 +0.002 20 130 384 +130
30MAR27 7.75 C 0.000 0.000 0.000 0.013 +0.002 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.007 +0.001 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 0.000 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 0.000 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.452 +0.047 37 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.354 +0.048 36 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.256 +0.049 35 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.157 +0.049 34 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.057 +0.049 32 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.957 +0.048 30 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.858 +0.048 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.760 +0.048 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.661 +0.046 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.565 +0.046 25 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.471 +0.045 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.380 +0.043 24 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.291 +0.043 24 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.205 +0.043 24 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.106 +0.061 22 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.904 +0.060 22 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.697 +0.039 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.561 +0.024 20 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.423 +0.016 20 0 7,519 0
29JUN27 6.25 C 0.000 0.000 0.000 0.318 +0.014 20 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.234 +0.012 20 0 702 0
29JUN27 6.75 C 0.000 0.000 0.000 0.167 +0.008 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.117 +0.005 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.081 +0.004 20 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.052 0.000 19 0 534 0
29JUN27 7.75 C 0.060 0.060 0.060 0.036 +0.001 20 1 101 +1
29JUN27 8.00 C 0.000 0.000 0.000 0.024 +0.001 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.016 +0.001 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 0.007 +0.001 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.057 +0.049 26 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.957 +0.047 24 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.859 +0.047 23 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.764 +0.045 23 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.672 +0.045 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.579 +0.043 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.491 +0.045 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.402 +0.044 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.315 +0.043 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.229 +0.042 21 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.134 +0.029 19 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.937 +0.016 19 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.787 +0.053 20 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.620 +0.026 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.496 +0.022 19 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.392 +0.019 19 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.305 +0.016 20 0 5,812 0
29SEP27 6.75 C 0.000 0.000 0.000 0.234 +0.012 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.177 +0.009 20 0 120 0
29SEP27 7.25 C 0.000 0.000 0.000 0.133 +0.006 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.104 +0.006 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.077 +0.006 20 0 50 0
29SEP27 8.00 C 0.000 0.000 0.000 0.056 +0.004 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.041 +0.003 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.029 +0.002 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.021 +0.002 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.015 +0.001 20 0 0 0
TOTAL CALL 1,890 192,260 +522
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 73 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 69 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 54 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 2,399 0
29OCT26 5.50 P 0.009 0.009 0.009 0.003 -0.003 20 500 5,180 +500
29OCT26 5.75 P 0.030 0.030 0.022 0.022 -0.012 19 175 17,247 +74
29OCT26 6.00 P 0.086 0.100 0.084 0.098 -0.021 20 486 2,343 +188
29OCT26 6.25 P 0.000 0.000 0.000 0.258 -0.034 21 0 1,896 0
29OCT26 6.50 P 0.000 0.000 0.000 0.486 -0.030 26 0 380 0
29OCT26 6.75 P 0.000 0.000 0.000 0.737 -0.028 35 0 142 0
29OCT26 7.00 P 0.000 0.000 0.000 0.970 -0.045 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.221 -0.044 39 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.470 -0.045 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.720 -0.045 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.970 -0.045 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.220 -0.045 0 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.470 -0.045 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.720 -0.045 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.970 -0.045 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,107 0
27NOV26 5.25 P 0.000 0.000 0.000 0.005 -0.002 20 0 2,209 0
27NOV26 5.50 P 0.029 0.034 0.029 0.021 -0.007 20 105 14,527 +97
27NOV26 5.75 P 0.000 0.000 0.000 0.066 -0.015 20 0 2,745 0
27NOV26 6.00 P 0.133 0.179 0.133 0.159 -0.025 20 90 2,950 +4
27NOV26 6.25 P 0.313 0.313 0.272 0.308 -0.035 21 367 4,263 -40
27NOV26 6.50 P 0.468 0.468 0.468 0.508 -0.042 22 30 214 0
27NOV26 6.75 P 0.000 0.000 0.000 0.744 -0.022 26 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.970 -0.045 0 0 376 0
27NOV26 7.25 P 0.000 0.000 0.000 1.245 -0.031 38 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.491 -0.033 42 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.740 -0.032 46 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.990 -0.031 50 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.238 -0.032 54 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.487 -0.032 57 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.737 -0.031 61 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.985 -0.032 64 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 50 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 47 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 45 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 43 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 41 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.002 0.000 21 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 0.000 20 0 972 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 -0.001 20 0 3,703 0
30DEC26 5.25 P 0.000 0.000 0.000 0.026 -0.003 20 0 5,920 0
30DEC26 5.50 P 0.064 0.076 0.064 0.069 -0.007 20 205 10,353 +99
30DEC26 5.75 P 0.134 0.134 0.134 0.148 -0.008 20 10 6,222 0
30DEC26 6.00 P 0.270 0.270 0.270 0.271 -0.012 20 5 5,143 0
30DEC26 6.25 P 0.000 0.000 0.000 0.433 -0.015 20 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.635 -0.025 21 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.848 -0.038 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.065 -0.060 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.308 -0.048 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.554 -0.048 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.801 -0.048 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.049 -0.048 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.298 -0.047 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.546 -0.048 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.795 -0.048 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.044 -0.047 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.001 0.000 24 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 21 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 21 0 25 0
28JAN27 4.70 P 0.000 0.000 0.000 0.004 -0.001 20 0 202 0
28JAN27 4.80 P 0.000 0.000 0.000 0.007 -0.001 20 0 170 0
28JAN27 4.90 P 0.000 0.000 0.000 0.011 -0.002 20 0 83 0
28JAN27 5.00 P 0.000 0.000 0.000 0.017 -0.003 20 0 200 0
28JAN27 5.25 P 0.000 0.000 0.000 0.043 -0.007 20 0 0 0
28JAN27 5.50 P 0.095 0.095 0.090 0.095 -0.013 20 28 863 +28
28JAN27 5.75 P 0.000 0.000 0.000 0.181 -0.012 20 0 800 0
28JAN27 6.00 P 0.000 0.000 0.000 0.304 -0.011 20 0 1,000 0
28JAN27 6.25 P 0.000 0.000 0.000 0.461 -0.014 20 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.652 -0.010 20 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.861 -0.039 20 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.078 -0.049 16 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.319 -0.046 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.562 -0.048 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.808 -0.048 0 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 2.056 -0.048 0 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.305 -0.047 0 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.553 -0.048 0 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.802 -0.047 0 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 3.051 -0.047 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 32 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 29 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.002 0.000 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 0.000 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 -0.001 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 0.000 21 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 -0.001 20 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.014 -0.002 20 0 2,570 0
30MAR27 4.80 P 0.000 0.000 0.000 0.020 -0.003 20 0 1,449 0
30MAR27 4.90 P 0.043 0.043 0.043 0.029 -0.003 20 1 2,473 -1
30MAR27 5.00 P 0.055 0.055 0.054 0.039 -0.005 20 200 2,480 -100
30MAR27 5.25 P 0.080 0.080 0.080 0.079 -0.008 20 200 4,978 +200
30MAR27 5.50 P 0.000 0.000 0.000 0.142 -0.011 20 0 5,899 0
30MAR27 5.75 P 0.000 0.000 0.000 0.236 -0.007 20 0 2,995 0
30MAR27 6.00 P 0.000 0.000 0.000 0.354 -0.010 20 0 1,816 0
30MAR27 6.25 P 0.000 0.000 0.000 0.505 -0.013 20 0 153 0
30MAR27 6.50 P 0.000 0.000 0.000 0.687 -0.016 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.884 -0.041 20 0 290 0
30MAR27 7.00 P 0.000 0.000 0.000 1.106 -0.041 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.325 -0.047 15 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.565 -0.047 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.810 -0.047 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.057 -0.047 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.305 -0.047 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.553 -0.048 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.802 -0.047 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.051 -0.047 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 0.004 -0.001 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.006 -0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.008 -0.002 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.012 -0.002 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.016 -0.003 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.022 -0.004 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.030 -0.005 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.040 -0.006 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.052 -0.007 20 0 952 0
29JUN27 5.00 P 0.000 0.000 0.000 0.067 -0.009 20 0 624 0
29JUN27 5.25 P 0.000 0.000 0.000 0.118 -0.012 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.190 -0.014 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.289 -0.009 20 0 142 0
29JUN27 6.00 P 0.000 0.000 0.000 0.411 -0.008 20 0 6,238 0
29JUN27 6.25 P 0.000 0.000 0.000 0.557 -0.012 20 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.710 -0.036 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.916 -0.036 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.128 -0.029 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.354 -0.029 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.573 -0.046 14 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.814 -0.047 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.058 -0.047 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.305 -0.048 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.553 -0.048 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.802 -0.047 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.051 -0.047 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.007 -0.001 20 0 1,190 0
29SEP27 4.10 P 0.000 0.000 0.000 0.010 -0.001 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.014 -0.001 20 0 29 0
29SEP27 4.30 P 0.000 0.000 0.000 0.019 -0.002 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.025 -0.002 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.033 -0.003 20 0 660 0
29SEP27 4.60 P 0.000 0.000 0.000 0.042 -0.004 20 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.053 -0.005 20 0 104 0
29SEP27 4.80 P 0.100 0.100 0.100 0.066 -0.007 20 10 106 -4
29SEP27 4.90 P 0.000 0.000 0.000 0.083 -0.007 20 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.101 -0.008 20 0 390 0
29SEP27 5.25 P 0.000 0.000 0.000 0.161 -0.012 20 0 199 0
29SEP27 5.50 P 0.000 0.000 0.000 0.241 -0.016 20 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.344 -0.019 20 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.469 -0.024 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.618 -0.027 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.788 -0.031 21 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 0.978 -0.032 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.182 -0.027 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.391 -0.029 22 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.611 -0.030 22 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.826 -0.047 18 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.066 -0.046 0 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.308 -0.048 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.554 -0.048 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.802 -0.048 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.051 -0.047 0 0 0 0
TOTAL PUT 2,412 216,856 +1,045
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.665
29OCT26 4.90 C 0.000 0.000 0.000 4.774 +0.034 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.674 +0.034 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.425 +0.035 79 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.175 +0.034 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.929 +0.038 87 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.676 +0.034 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.427 +0.035 59 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.177 +0.034 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.928 +0.035 50 0 1,200 0
29OCT26 7.00 C 0.000 0.000 0.000 2.678 +0.034 0 0 1,400 0
29OCT26 7.25 C 0.000 0.000 0.000 2.415 +0.021 0 0 1,080 0
29OCT26 7.50 C 0.000 0.000 0.000 2.166 +0.021 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.917 +0.022 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.680 +0.034 24 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.430 +0.034 0 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.182 +0.034 22 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 0.936 +0.034 21 0 5,049 0
29OCT26 9.00 C 0.000 0.000 0.000 0.698 +0.031 21 1 2,057 0
29OCT26 9.25 C 0.000 0.000 0.000 0.467 +0.012 18 0 1,512 0
29OCT26 9.50 C 0.300 0.300 0.300 0.292 +0.017 20 10 4,093 0
29OCT26 9.75 C 0.150 0.208 0.150 0.162 +0.015 20 696 6,750 +165
29OCT26 10.00 C 0.092 0.104 0.065 0.079 +0.006 21 898 14,133 +670
29OCT26 10.50 C 0.017 0.017 0.011 0.012 +0.001 21 343 6,207 -13
29OCT26 11.00 C 0.000 0.000 0.000 0.002 +0.001 22 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 39 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.929 +0.038 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.676 +0.034 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.427 +0.035 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.177 +0.034 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.928 +0.035 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.678 +0.034 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.426 +0.032 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.177 +0.032 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.930 +0.034 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.711 +0.042 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.468 +0.042 26 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.228 +0.039 24 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 0.993 +0.030 22 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.782 +0.027 22 0 695 0
27NOV26 9.25 C 0.000 0.000 0.000 0.576 +0.023 21 0 3,938 0
27NOV26 9.50 C 0.441 0.448 0.395 0.420 +0.018 21 151 5,081 +20
27NOV26 9.75 C 0.288 0.310 0.266 0.294 +0.015 21 310 1,166 +92
27NOV26 10.00 C 0.190 0.220 0.190 0.196 +0.010 22 73 3,474 -70
27NOV26 10.50 C 0.076 0.081 0.074 0.077 +0.005 22 200 3,248 +75
27NOV26 11.00 C 0.020 0.020 0.020 0.025 +0.002 22 30 1,836 +30
27NOV26 11.50 C 0.000 0.000 0.000 0.008 +0.001 23 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 4.891 +0.054 66 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.799 +0.059 75 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.699 +0.059 73 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.450 +0.060 67 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.201 +0.060 63 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.945 +0.052 48 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.704 +0.062 54 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.457 +0.065 51 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.209 +0.066 48 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.960 +0.067 44 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.712 +0.068 40 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.450 +0.056 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.213 +0.068 32 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.950 +0.053 0 0 1,774 0
30DEC26 8.00 C 1.767 1.767 1.767 1.711 +0.025 23 30 36,975 0
30DEC26 8.25 C 0.000 0.000 0.000 1.482 +0.052 26 0 1,192 0
30DEC26 8.50 C 1.222 1.222 1.222 1.264 +0.069 27 3 1,322 -3
30DEC26 8.75 C 0.000 0.000 0.000 1.003 +0.031 21 0 550 0
30DEC26 9.00 C 0.000 0.000 0.000 0.795 +0.028 21 0 960 0
30DEC26 9.25 C 0.645 0.651 0.599 0.593 +0.005 20 929 2,965 -37
30DEC26 9.50 C 0.465 0.465 0.465 0.440 +0.002 20 2 5,621 -2
30DEC26 9.75 C 0.000 0.000 0.000 0.318 +0.007 20 0 4,266 0
30DEC26 10.00 C 0.236 0.240 0.230 0.222 +0.003 21 100 5,397 -19
30DEC26 10.50 C 0.130 0.130 0.110 0.102 +0.007 21 172 7,484 +98
30DEC26 11.00 C 0.048 0.048 0.048 0.040 +0.003 21 30 1,564 0
30DEC26 11.50 C 0.025 0.028 0.020 0.014 +0.001 21 480 1,510 +450
30DEC26 12.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 546 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 0.000 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 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 3.209 +0.066 43 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.960 +0.064 40 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.712 +0.068 37 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.463 +0.064 33 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.216 +0.066 31 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.971 +0.065 28 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.729 +0.043 27 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.492 +0.054 25 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.264 +0.055 24 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 1.025 +0.031 22 0 0 0
28JAN27 9.00 C 0.897 0.897 0.888 0.829 +0.029 22 60 60 +60
28JAN27 9.25 C 0.000 0.000 0.000 0.636 +0.005 20 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.493 +0.004 21 0 0 0
28JAN27 9.75 C 0.386 0.386 0.386 0.375 +0.003 21 6 1,006 +6
28JAN27 10.00 C 0.320 0.320 0.320 0.282 +0.007 21 2 113 +2
28JAN27 10.50 C 0.175 0.175 0.175 0.149 +0.005 21 8 158 +8
28JAN27 11.00 C 0.091 0.091 0.091 0.074 +0.004 22 60 165 +60
28JAN27 11.50 C 0.000 0.000 0.000 0.034 +0.003 22 0 199 0
28JAN27 12.00 C 0.000 0.000 0.000 0.015 +0.002 22 0 60 0
28JAN27 12.50 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
28JAN27 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28JAN27 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.799 +0.059 59 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.699 +0.059 57 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.450 +0.060 53 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.201 +0.060 49 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.951 +0.058 45 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.705 +0.063 43 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.457 +0.065 40 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.209 +0.063 37 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.960 +0.064 34 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.712 +0.067 32 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.463 +0.063 29 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.217 +0.062 27 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.974 +0.057 25 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.729 +0.041 23 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.495 +0.034 22 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.282 +0.033 22 0 7,718 0
30MAR27 8.75 C 1.109 1.109 1.109 1.109 +0.039 23 30 3,422 +30
30MAR27 9.00 C 0.000 0.000 0.000 0.910 +0.030 22 0 2,668 0
30MAR27 9.25 C 0.743 0.743 0.743 0.743 +0.010 21 30 1,503 +16
30MAR27 9.50 C 0.000 0.000 0.000 0.608 +0.006 21 0 8,830 0
30MAR27 9.75 C 0.000 0.000 0.000 0.494 +0.005 21 0 1,230 0
30MAR27 10.00 C 0.431 0.431 0.406 0.399 +0.006 21 150 1,643 +130
30MAR27 10.50 C 0.000 0.000 0.000 0.252 +0.006 22 0 9,191 0
30MAR27 11.00 C 0.000 0.000 0.000 0.155 +0.009 22 0 1,545 0
30MAR27 11.50 C 0.000 0.000 0.000 0.091 +0.007 22 0 439 0
30MAR27 12.00 C 0.057 0.057 0.057 0.050 +0.005 22 16 96 +16
30MAR27 12.50 C 0.000 0.000 0.000 0.027 +0.003 22 0 80 0
30MAR27 13.00 C 0.000 0.000 0.000 0.014 +0.001 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.799 +0.045 49 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.699 +0.044 48 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.450 +0.060 44 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.201 +0.060 41 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.953 +0.058 38 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.705 +0.059 36 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.457 +0.065 33 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.209 +0.063 31 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.960 +0.063 28 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.712 +0.058 26 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.468 +0.044 24 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.239 +0.051 24 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.997 +0.026 22 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.789 +0.048 23 0 158 0
29JUN27 8.25 C 0.000 0.000 0.000 1.568 +0.027 21 0 125 0
29JUN27 8.50 C 0.000 0.000 0.000 1.380 +0.025 21 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.206 +0.023 21 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.050 +0.021 21 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 0.931 +0.033 22 0 1,200 0
29JUN27 9.50 C 0.000 0.000 0.000 0.783 +0.006 22 0 9,153 0
29JUN27 9.75 C 0.000 0.000 0.000 0.663 +0.003 21 0 4,786 0
29JUN27 10.00 C 0.000 0.000 0.000 0.561 +0.010 21 0 3,159 0
29JUN27 10.50 C 0.000 0.000 0.000 0.398 +0.006 22 0 13,460 0
29JUN27 11.00 C 0.280 0.280 0.280 0.273 +0.002 22 2 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.187 +0.005 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.123 +0.003 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.079 +0.002 22 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.050 +0.001 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.031 +0.001 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.019 +0.001 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.012 +0.001 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 3.457 +0.059 28 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.209 +0.063 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.963 +0.063 24 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.725 +0.062 23 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.493 +0.060 22 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.251 +0.038 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.041 +0.030 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.875 +0.028 22 0 35 0
29SEP27 8.25 C 0.000 0.000 0.000 1.689 +0.028 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.517 +0.026 22 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 1.354 +0.024 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.201 +0.023 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.033 +0.021 21 0 153 0
29SEP27 9.50 C 0.000 0.000 0.000 0.908 +0.018 21 2 1,626 +2
29SEP27 9.75 C 0.000 0.000 0.000 0.796 +0.018 21 0 4,082 0
29SEP27 10.00 C 0.000 0.000 0.000 0.695 +0.015 21 0 318 0
29SEP27 10.50 C 0.000 0.000 0.000 0.524 +0.013 21 0 74 0
29SEP27 11.00 C 0.389 0.389 0.389 0.388 +0.011 21 1 67 +1
29SEP27 11.50 C 0.000 0.000 0.000 0.283 +0.008 21 0 85 0
29SEP27 12.00 C 0.000 0.000 0.000 0.204 +0.006 21 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.145 +0.003 22 0 120 0
29SEP27 13.00 C 0.119 0.119 0.119 0.108 +0.004 22 120 395 +120
29SEP27 13.50 C 0.000 0.000 0.000 0.075 +0.003 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.051 +0.002 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.035 +0.001 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.024 +0.001 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.016 0.000 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.011 +0.001 22 0 4 0
TOTAL CALL 4,945 236,817 +1,907
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 84 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 77 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 71 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 66 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 55 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 50 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 45 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 40 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 35 0 4,669 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 2,429 0
29OCT26 8.25 P 0.006 0.006 0.006 0.001 0.000 26 10 2,803 0
29OCT26 8.50 P 0.008 0.008 0.008 0.001 0.000 21 20 12,913 -20
29OCT26 8.75 P 0.013 0.016 0.013 0.005 -0.001 21 532 6,932 +500
29OCT26 9.00 P 0.021 0.030 0.020 0.017 -0.003 21 688 18,258 +70
29OCT26 9.25 P 0.052 0.052 0.037 0.051 -0.007 21 172 6,916 +60
29OCT26 9.50 P 0.114 0.145 0.092 0.122 -0.012 21 4,456 12,999 -2,315
29OCT26 9.75 P 0.213 0.256 0.181 0.242 -0.018 22 803 4,190 +550
29OCT26 10.00 P 0.344 0.432 0.330 0.413 -0.022 22 450 5,142 +418
29OCT26 10.50 P 0.000 0.000 0.000 0.863 -0.009 28 0 610 0
29OCT26 11.00 P 0.000 0.000 0.000 1.375 +0.005 42 0 352 0
29OCT26 11.50 P 0.000 0.000 0.000 1.840 -0.058 40 0 30 0
29OCT26 12.00 P 2.300 2.300 2.300 2.335 -0.063 0 1 61 +1
29OCT26 12.50 P 0.000 0.000 0.000 2.835 -0.063 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.341 -0.059 63 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.844 -0.055 72 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.335 -0.062 0 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.845 -0.053 85 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.340 -0.060 86 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.846 -0.043 98 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.335 -0.063 0 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 50 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 46 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 39 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 29 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 26 0 735 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 23 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.003 0.000 23 0 1,210 0
27NOV26 8.25 P 0.018 0.018 0.018 0.008 -0.001 22 5 1,756 -5
27NOV26 8.50 P 0.035 0.035 0.035 0.019 -0.002 22 255 1,558 -255
27NOV26 8.75 P 0.049 0.058 0.049 0.041 -0.005 22 75 1,233 -23
27NOV26 9.00 P 0.090 0.091 0.077 0.081 -0.006 22 276 978 +27
27NOV26 9.25 P 0.178 0.178 0.130 0.144 -0.011 22 499 2,390 +224
27NOV26 9.50 P 0.224 0.264 0.224 0.235 -0.016 23 213 7,397 -133
27NOV26 9.75 P 0.327 0.375 0.314 0.360 -0.019 23 135 2,796 +4
27NOV26 10.00 P 0.000 0.000 0.000 0.514 -0.025 23 0 1,721 0
27NOV26 10.50 P 0.000 0.000 0.000 0.881 -0.030 22 0 1,365 0
27NOV26 11.00 P 0.000 0.000 0.000 1.375 +0.002 29 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.849 -0.057 31 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.378 -0.027 43 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.873 -0.029 48 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.360 -0.040 51 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.859 -0.040 55 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.357 -0.040 59 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.853 -0.045 63 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.353 -0.047 67 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.849 -0.043 69 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.352 -0.046 75 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 49 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 44 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 29 0 1,385 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 2,122 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 1 19,547 -1
30DEC26 7.25 P 0.000 0.000 0.000 0.002 0.000 23 0 2,698 0
30DEC26 7.50 P 0.015 0.015 0.015 0.003 -0.001 21 10 3,417 0
30DEC26 7.75 P 0.000 0.000 0.000 0.008 -0.001 21 0 4,365 0
30DEC26 8.00 P 0.031 0.031 0.030 0.017 -0.002 21 38 7,520 0
30DEC26 8.25 P 0.043 0.048 0.042 0.036 -0.002 21 225 4,624 +5
30DEC26 8.50 P 0.073 0.074 0.071 0.066 -0.004 21 190 3,313 -145
30DEC26 8.75 P 0.116 0.120 0.111 0.115 -0.007 21 200 3,739 -90
30DEC26 9.00 P 0.170 0.182 0.154 0.184 -0.009 21 384 2,588 +34
30DEC26 9.25 P 0.240 0.270 0.240 0.278 -0.012 21 349 1,805 -30
30DEC26 9.50 P 0.373 0.385 0.373 0.400 +0.001 22 133 2,202 0
30DEC26 9.75 P 0.494 0.540 0.494 0.540 -0.009 21 120 1,727 +50
30DEC26 10.00 P 0.000 0.000 0.000 0.714 -0.001 22 0 488 0
30DEC26 10.50 P 0.000 0.000 0.000 1.091 -0.029 21 0 532 0
30DEC26 11.00 P 0.000 0.000 0.000 1.526 -0.045 19 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.003 -0.055 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.494 -0.063 0 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.987 -0.064 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.484 -0.060 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.985 -0.058 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.479 -0.061 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.977 -0.062 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.473 -0.056 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.973 -0.056 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.471 -0.060 0 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 22 0 563 0
28JAN27 7.75 P 0.000 0.000 0.000 0.020 0.000 22 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.037 -0.002 22 0 561 0
28JAN27 8.25 P 0.076 0.076 0.075 0.065 -0.002 22 40 72 +40
28JAN27 8.50 P 0.111 0.111 0.110 0.106 -0.004 22 180 280 +160
28JAN27 8.75 P 0.158 0.164 0.158 0.164 -0.005 22 180 540 +180
28JAN27 9.00 P 0.226 0.235 0.225 0.242 -0.007 22 308 519 +308
28JAN27 9.25 P 0.000 0.000 0.000 0.342 +0.004 22 0 11 0
28JAN27 9.50 P 0.435 0.437 0.435 0.464 +0.001 22 40 55 +40
28JAN27 9.75 P 0.525 0.580 0.525 0.603 0.000 22 70 1,070 +70
28JAN27 10.00 P 0.000 0.000 0.000 0.766 -0.001 22 0 750 0
28JAN27 10.50 P 1.038 1.044 1.031 1.131 -0.025 22 620 1,130 +620
28JAN27 11.00 P 0.000 0.000 0.000 1.562 -0.029 22 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.019 -0.064 20 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.504 -0.060 17 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 2.996 -0.060 0 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.488 -0.063 0 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 3.989 -0.061 0 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.487 -0.059 0 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 4.985 -0.059 0 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.482 -0.061 0 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 5.979 -0.060 0 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 22 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 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.017 0.000 22 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.030 0.000 22 0 1,141 0
30MAR27 7.75 P 0.000 0.000 0.000 0.050 -0.001 22 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.080 -0.001 22 0 4,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.121 -0.001 22 0 7,554 0
30MAR27 8.50 P 0.000 0.000 0.000 0.175 -0.003 22 0 8,511 0
30MAR27 8.75 P 0.000 0.000 0.000 0.245 -0.003 22 0 11,484 0
30MAR27 9.00 P 0.000 0.000 0.000 0.333 +0.004 22 0 2,177 0
30MAR27 9.25 P 0.000 0.000 0.000 0.433 +0.004 22 0 1,588 0
30MAR27 9.50 P 0.000 0.000 0.000 0.552 +0.004 22 0 18 0
30MAR27 9.75 P 0.000 0.000 0.000 0.689 +0.003 22 0 2,279 0
30MAR27 10.00 P 0.779 0.779 0.779 0.846 -0.004 22 30 1,032 0
30MAR27 10.50 P 1.108 1.111 1.108 1.196 -0.020 22 90 1,010 +90
30MAR27 11.00 P 0.000 0.000 0.000 1.604 -0.026 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.054 -0.049 22 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.517 -0.059 20 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.001 -0.059 16 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.496 -0.062 0 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.989 -0.062 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.487 -0.060 0 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.988 -0.056 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.485 -0.058 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.980 -0.060 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.478 -0.064 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 23 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.003 0.000 22 0 742 0
29JUN27 6.25 P 0.000 0.000 0.000 0.005 -0.001 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.009 -0.001 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.016 -0.001 22 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.027 -0.002 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.043 -0.002 22 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.066 -0.003 22 0 723 0
29JUN27 7.75 P 0.115 0.115 0.115 0.097 -0.005 22 2 1,424 +2
29JUN27 8.00 P 0.000 0.000 0.000 0.139 -0.006 22 0 1,334 0
29JUN27 8.25 P 0.000 0.000 0.000 0.192 -0.008 22 0 1,176 0
29JUN27 8.50 P 0.245 0.256 0.245 0.256 -0.008 22 62 571 +2
29JUN27 8.75 P 0.000 0.000 0.000 0.334 -0.005 22 0 10,453 0
29JUN27 9.00 P 0.000 0.000 0.000 0.430 +0.003 22 0 2,089 0
29JUN27 9.25 P 0.000 0.000 0.000 0.539 +0.009 22 0 1,671 0
29JUN27 9.50 P 0.000 0.000 0.000 0.656 +0.007 22 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.784 -0.001 22 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.936 -0.002 22 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.267 -0.032 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.658 -0.030 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.070 -0.053 20 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.541 -0.052 21 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.018 -0.054 21 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.509 -0.049 23 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.999 -0.052 22 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.488 -0.061 0 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.997 -0.055 27 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.494 -0.051 29 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.992 -0.051 31 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.489 -0.053 32 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.014 -0.001 22 0 133 0
29SEP27 6.50 P 0.000 0.000 0.000 0.023 -0.001 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.036 -0.001 22 0 67 0
29SEP27 7.00 P 0.092 0.092 0.092 0.053 -0.003 22 50 225 0
29SEP27 7.25 P 0.112 0.112 0.112 0.077 -0.003 22 40 433 +40
29SEP27 7.50 P 0.000 0.000 0.000 0.110 -0.003 22 0 470 0
29SEP27 7.75 P 0.000 0.000 0.000 0.151 -0.005 22 0 333 0
29SEP27 8.00 P 0.000 0.000 0.000 0.201 -0.007 22 0 360 0
29SEP27 8.25 P 0.000 0.000 0.000 0.261 -0.008 22 0 906 0
29SEP27 8.50 P 0.353 0.353 0.353 0.337 -0.008 22 100 2,587 +32
29SEP27 8.75 P 0.430 0.430 0.430 0.422 -0.011 22 1 519 +1
29SEP27 9.00 P 0.526 0.526 0.526 0.519 -0.012 22 3 551 0
29SEP27 9.25 P 0.000 0.000 0.000 0.633 -0.014 22 0 605 0
29SEP27 9.50 P 0.000 0.000 0.000 0.757 -0.017 22 0 1,856 0
29SEP27 9.75 P 0.882 0.882 0.882 0.896 -0.017 22 180 4,458 +180
29SEP27 10.00 P 0.000 0.000 0.000 1.047 -0.020 23 0 60 0
29SEP27 10.50 P 0.000 0.000 0.000 1.387 -0.023 23 0 70 0
29SEP27 11.00 P 0.000 0.000 0.000 1.771 -0.026 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.193 -0.028 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.619 -0.027 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.045 -0.059 23 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.518 -0.054 22 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.001 -0.051 21 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.492 -0.061 0 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.997 -0.055 25 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.494 -0.051 26 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.992 -0.051 28 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.489 -0.053 29 0 0 0
TOTAL PUT 12,236 275,681 +691
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.565
29OCT26 4.40 C 0.000 0.000 0.000 3.184 +0.003 188 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.065 -0.016 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.965 -0.016 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.885 +0.004 170 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.765 -0.016 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.684 +0.003 157 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.565 -0.016 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.315 -0.016 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.065 -0.016 0 0 0 -45
29OCT26 5.75 C 0.000 0.000 0.000 1.815 -0.016 0 10 0 -5
29OCT26 6.00 C 0.000 0.000 0.000 1.565 -0.016 0 20 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.315 -0.016 0 10 0 -90
29OCT26 6.50 C 0.000 0.000 0.000 1.065 -0.016 0 0 0 -506
29OCT26 6.75 C 0.000 0.000 0.000 0.816 -0.015 47 10 0 -351
29OCT26 7.00 C 0.000 0.000 0.000 0.566 -0.015 36 20 0 -392
29OCT26 7.25 C 0.385 0.385 0.385 0.316 -0.021 24 40 22 -1,489
29OCT26 7.50 C 0.137 0.194 0.137 0.115 -0.021 22 561 1,634 -42
29OCT26 7.75 C 0.070 0.074 0.042 0.041 -0.008 21 220 3,272 -3
29OCT26 8.00 C 0.022 0.025 0.021 0.012 -0.003 21 190 2,160 -48
29OCT26 8.25 C 0.000 0.000 0.000 0.003 -0.001 22 0 3,042 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.885 +0.004 112 0 0 -30
27NOV26 4.80 C 0.000 0.000 0.000 2.784 +0.003 108 0 0 -21
27NOV26 4.90 C 0.000 0.000 0.000 2.684 -0.002 104 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.584 -0.001 100 0 0 -60
27NOV26 5.25 C 0.000 0.000 0.000 2.334 -0.001 91 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.084 -0.001 81 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.834 -0.001 72 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.584 -0.001 64 0 0 -30
27NOV26 6.25 C 0.000 0.000 0.000 1.334 -0.001 56 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.066 -0.015 41 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.816 -0.015 33 0 0 -634
27NOV26 7.00 C 0.000 0.000 0.000 0.566 -0.015 25 0 0 -2,884
27NOV26 7.25 C 0.407 0.444 0.354 0.352 -0.015 23 632 1,511 +59
27NOV26 7.50 C 0.225 0.225 0.218 0.214 -0.010 23 101 1,595 0
27NOV26 7.75 C 0.148 0.164 0.140 0.123 -0.007 22 257 1,752 +165
27NOV26 8.00 C 0.067 0.089 0.067 0.065 -0.005 22 213 6,378 +90
27NOV26 8.25 C 0.042 0.043 0.042 0.032 -0.003 22 50 2,361 0
27NOV26 8.50 C 0.023 0.023 0.023 0.015 -0.001 22 30 695 0
27NOV26 8.75 C 0.000 0.000 0.000 0.006 -0.001 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.003 0.000 23 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.365 -0.020 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.305 +0.024 104 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.184 +0.003 95 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.105 +0.024 97 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.965 -0.016 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.885 +0.004 85 0 0 -60
30DEC26 4.80 C 0.000 0.000 0.000 2.784 -0.001 82 0 0 -90
30DEC26 4.90 C 0.000 0.000 0.000 2.684 -0.002 79 0 0 -60
30DEC26 5.00 C 0.000 0.000 0.000 2.584 -0.001 76 0 0 -19
30DEC26 5.25 C 0.000 0.000 0.000 2.334 -0.001 69 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.097 +0.012 65 0 0 -60
30DEC26 5.75 C 0.000 0.000 0.000 1.834 -0.001 55 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.584 -0.001 48 0 0 -182
30DEC26 6.25 C 0.000 0.000 0.000 1.334 -0.001 42 0 3 -1,109
30DEC26 6.50 C 0.000 0.000 0.000 1.066 -0.015 32 0 0 -3,383
30DEC26 6.75 C 0.000 0.000 0.000 0.816 -0.015 26 0 1 -2,121
30DEC26 7.00 C 0.660 0.660 0.640 0.574 -0.017 21 53 1,914 -36
30DEC26 7.25 C 0.481 0.495 0.474 0.425 -0.006 23 139 2,150 +29
30DEC26 7.50 C 0.000 0.000 0.000 0.293 -0.007 22 0 1,046 0
30DEC26 7.75 C 0.218 0.218 0.190 0.190 -0.008 22 20 1,490 +4
30DEC26 8.00 C 0.152 0.154 0.129 0.124 -0.001 22 425 31,272 -84
30DEC26 8.25 C 0.088 0.088 0.088 0.075 -0.001 22 7 1,096 0
30DEC26 8.50 C 0.000 0.000 0.000 0.044 0.000 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 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 2.784 -0.001 70 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.684 -0.002 68 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.584 -0.001 65 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.343 +0.008 60 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 2.097 +0.012 54 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.834 -0.001 47 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.584 -0.001 41 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.340 +0.005 36 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 1.068 -0.013 28 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.816 -0.016 23 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.624 -0.012 22 0 0 0
28JAN27 7.25 C 0.500 0.500 0.500 0.485 -0.009 23 27 27 +27
28JAN27 7.50 C 0.369 0.369 0.369 0.355 -0.008 22 9 209 +9
28JAN27 7.75 C 0.280 0.280 0.260 0.250 -0.007 22 80 1,218 +80
28JAN27 8.00 C 0.000 0.000 0.000 0.172 -0.005 22 0 0 0
28JAN27 8.25 C 0.133 0.133 0.133 0.115 -0.003 22 30 30 +30
28JAN27 8.50 C 0.093 0.093 0.086 0.074 -0.003 22 40 140 +40
28JAN27 8.75 C 0.000 0.000 0.000 0.046 -0.002 22 0 0 0
28JAN27 9.00 C 0.041 0.041 0.041 0.028 -0.001 22 30 31 +30
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 0.003 -0.001 22 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.305 +0.024 68 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.184 +0.003 63 0 0 -60
30MAR27 4.50 C 0.000 0.000 0.000 3.105 +0.024 63 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.968 -0.013 56 0 0 -30
30MAR27 4.70 C 0.000 0.000 0.000 2.885 +0.004 56 0 0 -30
30MAR27 4.80 C 0.000 0.000 0.000 2.784 -0.001 54 0 0 -21
30MAR27 4.90 C 0.000 0.000 0.000 2.684 -0.002 52 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.584 -0.001 50 0 0 -33
30MAR27 5.25 C 0.000 0.000 0.000 2.343 +0.008 46 0 0 -17
30MAR27 5.50 C 0.000 0.000 0.000 2.097 +0.012 41 0 1 -29
30MAR27 5.75 C 0.000 0.000 0.000 1.834 -0.001 35 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.584 -0.001 31 0 0 -80
30MAR27 6.25 C 0.000 0.000 0.000 1.340 -0.007 27 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.119 +0.020 25 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.925 +0.016 24 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.708 -0.032 21 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.600 -0.009 23 50 1,415 0
30MAR27 7.50 C 0.000 0.000 0.000 0.470 -0.008 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.362 -0.006 23 50 1,534 +47
30MAR27 8.00 C 0.000 0.000 0.000 0.274 -0.005 22 0 719 0
30MAR27 8.25 C 0.000 0.000 0.000 0.204 -0.003 22 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.149 -0.003 22 0 654 0
30MAR27 8.75 C 0.000 0.000 0.000 0.107 -0.002 22 0 1,674 0
30MAR27 9.00 C 0.000 0.000 0.000 0.076 -0.001 22 0 637 0
30MAR27 9.25 C 0.000 0.000 0.000 0.053 -0.001 22 0 630 0
30MAR27 9.50 C 0.000 0.000 0.000 0.036 -0.001 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.024 -0.001 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.017 0.000 22 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.007 -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 3.196 +0.015 49 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.105 +0.024 48 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.968 -0.013 41 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.897 +0.016 43 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.784 -0.001 40 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.686 0.000 39 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.586 +0.001 37 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.343 +0.008 33 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.114 +0.013 31 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.869 -0.006 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.643 -0.010 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.432 -0.013 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.234 -0.010 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.046 +0.013 23 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.877 +0.004 23 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.742 -0.009 23 0 1,800 0
29JUN27 7.50 C 0.652 0.652 0.652 0.598 -0.017 22 20 8,446 0
29JUN27 7.75 C 0.000 0.000 0.000 0.497 -0.006 23 40 6,191 0
29JUN27 8.00 C 0.000 0.000 0.000 0.403 -0.005 23 0 2,382 0
29JUN27 8.25 C 0.353 0.353 0.353 0.323 -0.005 22 3 148 +3
29JUN27 8.50 C 0.000 0.000 0.000 0.252 -0.010 22 0 107 0
29JUN27 8.75 C 0.000 0.000 0.000 0.203 -0.003 22 0 890 0
29JUN27 9.00 C 0.000 0.000 0.000 0.158 -0.002 22 0 1,615 0
29JUN27 9.25 C 0.000 0.000 0.000 0.122 -0.002 22 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.095 -0.001 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.072 -0.001 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.054 -0.001 22 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.030 -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 0.009 -0.001 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.803 +0.018 33 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.704 +0.018 31 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.598 +0.013 29 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.376 +0.028 28 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.136 +0.016 26 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.913 +0.014 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.680 -0.004 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.489 +0.008 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.282 -0.007 21 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.107 -0.048 21 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 0.960 -0.043 21 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.827 -0.012 22 0 115 0
29SEP27 7.50 C 0.710 0.715 0.710 0.706 -0.011 22 33 842 +33
29SEP27 7.75 C 0.000 0.000 0.000 0.597 -0.010 22 0 263 0
29SEP27 8.00 C 0.520 0.522 0.489 0.505 -0.010 22 150 633 +150
29SEP27 8.25 C 0.433 0.434 0.396 0.424 -0.009 22 90 545 +90
29SEP27 8.50 C 0.000 0.000 0.000 0.352 -0.007 22 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.293 -0.007 22 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.242 -0.006 22 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.197 -0.006 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.163 -0.004 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.132 -0.004 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.111 -0.003 23 0 715 0
29SEP27 10.50 C 0.000 0.000 0.000 0.074 -0.003 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.047 -0.002 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.030 -0.001 23 0 0 0
TOTAL CALL 3,660 114,616 -13,248
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 67 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 47 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 0.008 0.010 0.008 0.001 0.000 22 140 1,370 -60
29OCT26 6.75 P 0.015 0.015 0.015 0.006 -0.001 21 500 3,756 +500
29OCT26 7.00 P 0.028 0.039 0.025 0.028 -0.001 21 293 9,784 -93
29OCT26 7.25 P 0.070 0.084 0.059 0.091 +0.004 21 338 2,684 +31
29OCT26 7.50 P 0.167 0.187 0.152 0.204 +0.003 20 334 4,182 +216
29OCT26 7.75 P 0.306 0.375 0.298 0.382 +0.008 18 162 3,802 +82
29OCT26 8.00 P 0.525 0.594 0.496 0.600 +0.003 0 1,378 2,669 +868
29OCT26 8.25 P 0.000 0.000 0.000 0.864 +0.015 0 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 1.114 +0.016 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.351 0.000 0 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 1.613 +0.012 0 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.840 -0.010 0 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.085 -0.015 0 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.363 +0.013 0 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.613 +0.013 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.113 +0.014 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.613 +0.014 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.084 -0.015 0 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 31 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 0.000 22 0 1,410 0
27NOV26 6.25 P 0.017 0.017 0.017 0.005 +0.001 23 100 751 +100
27NOV26 6.50 P 0.000 0.000 0.000 0.015 +0.001 22 0 1,345 0
27NOV26 6.75 P 0.040 0.047 0.040 0.039 0.000 22 111 1,442 +111
27NOV26 7.00 P 0.075 0.075 0.075 0.089 +0.001 22 10 1,223 0
27NOV26 7.25 P 0.146 0.146 0.146 0.172 +0.007 22 3 1,991 +3
27NOV26 7.50 P 0.000 0.000 0.000 0.284 +0.006 21 0 3,695 0
27NOV26 7.75 P 0.000 0.000 0.000 0.443 +0.009 21 0 1,890 0
27NOV26 8.00 P 0.000 0.000 0.000 0.637 +0.013 19 0 2,073 0
27NOV26 8.25 P 0.000 0.000 0.000 0.902 +0.014 27 0 302 0
27NOV26 8.50 P 0.000 0.000 0.000 1.149 +0.041 32 0 145 0
27NOV26 8.75 P 0.000 0.000 0.000 1.351 0.000 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.613 +0.012 0 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.840 -0.010 0 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.094 -0.006 0 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.363 +0.013 0 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.613 +0.013 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.113 +0.013 0 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.613 +0.013 0 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.093 -0.007 0 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 0.000 0.000 0.000 0.006 +0.001 22 0 1,373 0
30DEC26 6.25 P 0.000 0.000 0.000 0.016 +0.002 22 0 1,932 0
30DEC26 6.50 P 0.000 0.000 0.000 0.037 +0.003 22 0 9,808 0
30DEC26 6.75 P 0.000 0.000 0.000 0.076 +0.004 22 0 4,360 0
30DEC26 7.00 P 0.121 0.121 0.115 0.141 +0.007 22 138 1,047 +78
30DEC26 7.25 P 0.195 0.195 0.189 0.226 +0.003 22 102 3,907 +102
30DEC26 7.50 P 0.300 0.335 0.300 0.345 +0.010 21 88 848 -87
30DEC26 7.75 P 0.000 0.000 0.000 0.493 +0.010 21 0 720 0
30DEC26 8.00 P 0.663 0.663 0.663 0.674 +0.012 20 30 550 +30
30DEC26 8.25 P 0.000 0.000 0.000 0.902 +0.014 22 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.149 +0.039 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.363 +0.011 0 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.625 +0.024 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.840 -0.010 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.113 +0.013 0 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.363 +0.013 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.613 +0.013 0 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.113 +0.013 0 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.613 +0.013 0 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.093 -0.007 0 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 0.000 0.000 0.000 0.029 +0.001 22 0 220 0
28JAN27 6.50 P 0.070 0.076 0.070 0.059 +0.002 22 30 492 +2
28JAN27 6.75 P 0.096 0.099 0.096 0.107 +0.003 22 130 466 +110
28JAN27 7.00 P 0.154 0.154 0.154 0.177 +0.005 22 30 30 +30
28JAN27 7.25 P 0.256 0.256 0.256 0.266 +0.005 22 30 310 +30
28JAN27 7.50 P 0.347 0.347 0.347 0.385 +0.007 21 30 30 +30
28JAN27 7.75 P 0.000 0.000 0.000 0.534 +0.011 21 0 1,000 0
28JAN27 8.00 P 0.000 0.000 0.000 0.708 +0.013 21 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.920 +0.013 22 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.149 +0.025 23 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.363 +0.007 0 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.625 +0.024 26 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.842 -0.008 0 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.113 +0.013 0 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.363 +0.013 0 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.613 +0.013 0 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 3.113 +0.013 0 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.613 +0.013 0 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 4.093 -0.007 0 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 0.009 +0.001 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.018 +0.001 22 0 860 0
30MAR27 6.00 P 0.000 0.000 0.000 0.036 +0.002 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.064 +0.002 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.107 +0.003 22 0 1,286 0
30MAR27 6.75 P 0.000 0.000 0.000 0.168 +0.005 22 0 2,799 0
30MAR27 7.00 P 0.000 0.000 0.000 0.246 +0.011 22 0 8,290 0
30MAR27 7.25 P 0.000 0.000 0.000 0.341 +0.010 22 0 1,971 0
30MAR27 7.50 P 0.000 0.000 0.000 0.460 +0.009 22 0 203 0
30MAR27 7.75 P 0.000 0.000 0.000 0.604 +0.012 21 0 1,213 0
30MAR27 8.00 P 0.000 0.000 0.000 0.769 +0.013 21 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.974 +0.017 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.177 +0.017 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.392 +0.016 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.625 +0.019 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.854 +0.003 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.113 +0.013 0 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.363 +0.013 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.613 +0.013 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.113 +0.013 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.613 +0.013 0 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.093 -0.007 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 0.000 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 0.014 +0.001 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.026 +0.001 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.046 +0.002 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.075 +0.002 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.116 +0.003 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.172 +0.004 22 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.244 +0.005 22 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.332 +0.010 22 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.432 +0.011 22 0 3,327 0
29JUN27 7.50 P 0.000 0.000 0.000 0.551 +0.011 22 0 6,241 0
29JUN27 7.75 P 0.000 0.000 0.000 0.686 +0.007 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.845 +0.014 22 0 57 0
29JUN27 8.25 P 0.000 0.000 0.000 1.035 +0.014 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.213 +0.005 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.421 +0.007 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.631 +0.005 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.854 -0.001 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.113 +0.013 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.363 +0.013 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.613 +0.013 24 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.113 +0.013 27 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.613 +0.013 30 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.093 -0.007 0 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.011 0.000 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.014 0.000 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.018 0.000 23 0 40 0
29SEP27 5.25 P 0.000 0.000 0.000 0.032 0.000 23 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.052 0.000 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.081 +0.001 23 0 51 0
29SEP27 6.00 P 0.000 0.000 0.000 0.120 0.000 23 0 87 0
29SEP27 6.25 P 0.000 0.000 0.000 0.172 +0.001 23 0 282 0
29SEP27 6.50 P 0.000 0.000 0.000 0.237 +0.002 23 0 209 0
29SEP27 6.75 P 0.000 0.000 0.000 0.316 +0.003 23 0 851 0
29SEP27 7.00 P 0.000 0.000 0.000 0.413 +0.003 23 0 1,055 0
29SEP27 7.25 P 0.000 0.000 0.000 0.526 +0.004 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.654 +0.005 23 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.797 +0.006 23 0 482 0
29SEP27 8.00 P 0.933 0.933 0.933 0.958 +0.007 24 30 186 +30
29SEP27 8.25 P 0.000 0.000 0.000 1.133 +0.040 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.320 +0.009 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.523 +0.010 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.724 +0.001 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.944 +0.012 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.149 +0.002 24 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.363 -0.006 21 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.613 +0.008 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.113 +0.013 25 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.613 +0.013 28 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.093 -0.007 0 0 0 0
TOTAL PUT 4,007 143,334 +2,113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.360
29OCT26 3.60 C 0.000 0.000 0.000 1.790 +0.024 102 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.690 +0.024 96 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.577 +0.011 77 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.491 +0.025 85 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.391 +0.024 79 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.278 +0.011 62 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.192 +0.024 69 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.079 +0.011 54 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.993 +0.024 59 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.880 +0.010 45 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.786 +0.016 44 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.682 +0.009 37 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.588 +0.014 35 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.489 +0.009 30 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.394 +0.007 27 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.187 -0.003 23 0 193 0
29OCT26 5.50 C 0.105 0.124 0.105 0.068 -0.004 23 32 193 +17
29OCT26 5.75 C 0.000 0.000 0.000 0.017 -0.004 23 0 518 0
29OCT26 6.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.495 +0.016 52 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.396 +0.016 49 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.305 +0.025 49 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.198 +0.017 43 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.107 +0.024 43 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.009 +0.025 40 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.903 +0.017 34 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.806 +0.015 32 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.711 +0.016 30 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.616 +0.013 27 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.525 +0.010 26 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.437 +0.002 24 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.256 -0.001 23 0 134 0
27NOV26 5.50 C 0.179 0.179 0.179 0.130 +0.001 22 30 90 +30
27NOV26 5.75 C 0.093 0.093 0.093 0.058 0.000 22 3 131 0
27NOV26 6.00 C 0.000 0.000 0.000 0.022 -0.002 22 0 94 0
27NOV26 6.25 C 0.000 0.000 0.000 0.008 0.000 23 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 24 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 1.802 +0.025 61 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.701 +0.023 56 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.602 +0.023 53 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.504 +0.024 51 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.405 +0.024 48 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.306 +0.024 45 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.206 +0.023 41 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.109 +0.025 39 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.011 +0.025 36 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.911 +0.022 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.811 +0.017 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.714 +0.014 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.619 +0.009 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.530 +0.006 24 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.443 +0.001 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.268 +0.004 22 0 36 0
30DEC26 5.50 C 0.196 0.196 0.196 0.144 +0.001 22 15 464 +15
30DEC26 5.75 C 0.108 0.108 0.108 0.069 -0.001 21 15 183 0
30DEC26 6.00 C 0.000 0.000 0.000 0.030 0.000 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.012 0.000 21 0 60 0
30DEC26 6.50 C 0.000 0.000 0.000 0.005 0.000 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 1.207 +0.024 38 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.109 +0.024 36 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.011 +0.023 33 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 0.912 +0.021 31 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 0.813 +0.016 28 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.717 +0.012 26 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.624 +0.007 24 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.537 +0.005 23 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.455 +0.003 22 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.284 0.000 22 0 200 0
28JAN27 5.50 C 0.228 0.228 0.228 0.164 +0.001 21 3 3 +3
28JAN27 5.75 C 0.000 0.000 0.000 0.088 +0.001 21 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.044 +0.001 21 0 15 0
28JAN27 6.25 C 0.000 0.000 0.000 0.021 +0.001 21 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.002 0.000 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 1.802 +0.025 47 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.701 +0.023 44 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.603 +0.024 42 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.504 +0.024 39 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.406 +0.024 37 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.307 +0.024 35 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.210 +0.024 33 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.113 +0.024 31 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.016 +0.022 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.919 +0.017 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.825 +0.013 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.735 +0.009 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.649 +0.005 24 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.569 +0.002 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.497 +0.001 23 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.345 +0.002 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.231 -0.008 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.150 -0.007 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.095 +0.001 22 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.057 -0.004 22 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.034 -0.003 21 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.019 -0.003 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.011 -0.001 22 0 57 0
30MAR27 7.25 C 0.000 0.000 0.000 0.006 -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 1.802 +0.024 38 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.703 +0.024 36 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.604 +0.023 34 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.507 +0.024 33 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.410 +0.024 31 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.315 +0.023 30 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.222 +0.023 28 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.127 +0.019 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.036 +0.015 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.947 +0.010 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.863 +0.006 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.785 +0.004 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.711 +0.003 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.644 +0.005 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.579 +0.003 23 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.442 +0.008 23 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.331 -0.007 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.243 -0.006 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.174 -0.006 22 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.123 -0.004 22 0 1 0
29JUN27 6.50 C 0.000 0.000 0.000 0.085 -0.004 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.058 -0.003 22 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.039 -0.002 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.026 -0.002 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.017 -0.001 22 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.322 +0.023 25 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.232 +0.022 24 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.145 +0.022 24 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.062 +0.022 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 0.982 +0.022 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.905 +0.020 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.832 +0.019 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.763 +0.019 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.697 +0.018 22 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.634 +0.016 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.486 +0.001 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.378 0.000 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.290 0.000 21 0 0 0
29SEP27 6.00 C 0.261 0.261 0.261 0.233 +0.014 22 1 63 +1
29SEP27 6.25 C 0.000 0.000 0.000 0.174 0.000 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.128 0.000 21 0 15 0
29SEP27 6.75 C 0.000 0.000 0.000 0.093 +0.001 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.067 +0.001 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.049 +0.001 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.035 +0.002 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.023 0.000 21 0 0 0
TOTAL CALL 99 5,303 +66
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 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 34 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 -0.001 24 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.003 0.000 24 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.006 -0.002 23 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.014 -0.002 23 0 226 0
29OCT26 5.25 P 0.058 0.069 0.058 0.069 -0.004 23 45 357 -19
29OCT26 5.50 P 0.123 0.123 0.123 0.203 -0.002 24 15 193 +15
29OCT26 5.75 P 0.000 0.000 0.000 0.399 -0.005 22 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.640 -0.003 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.890 -0.003 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.140 -0.003 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.390 -0.003 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.640 -0.003 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.890 -0.003 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.140 -0.003 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.390 -0.002 0 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 27 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 0.000 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 0.000 22 0 60 0
27NOV26 4.90 P 0.023 0.024 0.023 0.029 0.000 22 45 121 -30
27NOV26 5.00 P 0.038 0.038 0.038 0.046 0.000 22 15 168 -15
27NOV26 5.25 P 0.086 0.086 0.086 0.122 0.000 22 33 180 +27
27NOV26 5.50 P 0.000 0.000 0.000 0.245 -0.007 22 0 120 0
27NOV26 5.75 P 0.000 0.000 0.000 0.415 -0.019 20 0 64 0
27NOV26 6.00 P 0.000 0.000 0.000 0.647 -0.003 22 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.890 -0.003 0 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.140 -0.003 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.390 -0.003 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.640 -0.003 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.890 -0.003 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.140 -0.003 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.390 -0.002 0 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 0.000 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.003 0.000 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.005 0.000 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.010 +0.001 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.016 0.000 21 0 41 0
30DEC26 4.60 P 0.000 0.000 0.000 0.026 +0.001 21 0 40 0
30DEC26 4.70 P 0.000 0.000 0.000 0.040 +0.001 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.059 +0.001 21 0 19 0
30DEC26 4.90 P 0.000 0.000 0.000 0.084 +0.001 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.116 +0.003 22 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.218 +0.002 21 0 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.368 -0.005 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.564 +0.005 20 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.767 -0.015 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.995 -0.021 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.236 -0.023 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.482 -0.022 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.727 -0.023 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.974 -0.024 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.222 -0.024 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.470 -0.025 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.017 +0.002 21 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.026 +0.002 21 0 15 0
28JAN27 4.60 P 0.000 0.000 0.000 0.039 +0.003 21 0 30 0
28JAN27 4.70 P 0.051 0.051 0.051 0.056 +0.003 21 15 15 +15
28JAN27 4.80 P 0.000 0.000 0.000 0.078 +0.004 21 0 15 0
28JAN27 4.90 P 0.000 0.000 0.000 0.106 +0.004 21 0 15 0
28JAN27 5.00 P 0.000 0.000 0.000 0.139 +0.004 21 0 0 0
28JAN27 5.25 P 0.203 0.203 0.203 0.242 0.000 20 5 205 +5
28JAN27 5.50 P 0.000 0.000 0.000 0.393 +0.012 20 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.577 +0.015 20 0 0 0
28JAN27 6.00 P 0.000 0.000 0.000 0.776 -0.015 15 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 1.000 -0.022 0 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.238 -0.023 0 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.482 -0.023 0 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.727 -0.024 0 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.974 -0.024 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 2.223 -0.023 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.471 -0.024 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 0.003 -0.001 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 -0.001 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.009 0.000 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.013 -0.001 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.019 -0.001 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.028 -0.002 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.041 -0.002 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.055 -0.002 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.074 +0.001 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.096 -0.004 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.125 -0.003 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.152 -0.007 21 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.183 -0.009 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.301 -0.003 21 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.437 -0.001 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.608 -0.003 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.803 -0.009 18 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.017 -0.016 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.245 -0.022 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.484 -0.023 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.728 -0.023 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.975 -0.023 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.224 -0.022 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.471 -0.024 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.006 0.000 22 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.009 0.000 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.013 0.000 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.018 -0.001 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.025 -0.001 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.034 -0.001 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.047 0.000 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.061 -0.001 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.079 +0.002 22 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.096 +0.001 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.117 -0.001 22 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.143 -0.010 22 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.172 -0.002 21 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.207 -0.002 21 0 36 0
29JUN27 5.00 P 0.000 0.000 0.000 0.244 -0.002 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.360 -0.013 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.497 -0.001 21 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.659 0.000 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.843 -0.001 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.044 -0.009 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.260 -0.018 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.490 -0.023 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.731 -0.023 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.975 -0.024 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.224 -0.022 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.471 -0.024 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.052 +0.002 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.065 +0.002 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.083 +0.002 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.102 +0.003 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.126 +0.003 22 0 22 0
29SEP27 4.60 P 0.000 0.000 0.000 0.152 +0.004 22 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.182 +0.003 22 0 21 0
29SEP27 4.80 P 0.199 0.199 0.199 0.215 +0.004 22 1 22 +1
29SEP27 4.90 P 0.000 0.000 0.000 0.253 +0.004 22 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.294 +0.005 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.415 +0.005 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.554 0.000 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.704 -0.015 21 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.885 -0.016 21 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.079 -0.018 20 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.286 -0.019 18 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.506 -0.022 0 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.739 -0.022 0 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.978 -0.025 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.224 -0.025 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.471 -0.025 0 0 0 0
TOTAL PUT 174 4,765 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.080
29OCT26 6.50 C 0.000 0.000 0.000 2.592 +0.104 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.343 +0.105 42 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.093 +0.104 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.844 +0.105 33 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.594 +0.104 23 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.344 +0.104 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.095 +0.104 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.847 +0.100 18 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.605 +0.090 17 0 60 0
29OCT26 8.75 C 0.000 0.000 0.000 0.384 +0.079 17 0 94 0
29OCT26 9.00 C 0.222 0.222 0.188 0.201 +0.041 17 51 1,563 -10
29OCT26 9.25 C 0.096 0.097 0.088 0.088 +0.018 17 21 1,590 -9
29OCT26 9.50 C 0.039 0.047 0.039 0.033 +0.006 17 93 1,125 +93
29OCT26 9.75 C 0.019 0.019 0.019 0.009 +0.001 17 10 977 +10
29OCT26 10.00 C 0.000 0.000 0.000 0.002 0.000 17 0 346 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 36 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 47 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 57 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 2.592 +0.088 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.344 +0.089 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.096 +0.089 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.848 +0.090 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.600 +0.091 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.354 +0.092 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.120 +0.101 17 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.881 +0.095 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.658 +0.086 17 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.447 +0.065 16 0 0 0
27NOV26 9.00 C 0.315 0.315 0.315 0.290 +0.053 16 30 661 +30
27NOV26 9.25 C 0.167 0.167 0.167 0.173 +0.034 17 2 1,440 0
27NOV26 9.50 C 0.110 0.110 0.110 0.100 +0.024 17 5 223 0
27NOV26 9.75 C 0.069 0.069 0.066 0.050 +0.013 17 38 240 +30
27NOV26 10.00 C 0.045 0.045 0.042 0.022 +0.006 17 20 215 +20
27NOV26 10.50 C 0.000 0.000 0.000 0.004 +0.001 17 0 350 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 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 30 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 2.617 +0.094 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.370 +0.095 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.123 +0.096 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.877 +0.097 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.632 +0.123 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.389 +0.127 15 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.158 +0.099 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.933 +0.093 18 0 7 0
30DEC26 8.50 C 0.000 0.000 0.000 0.726 +0.094 18 0 30 0
30DEC26 8.75 C 0.551 0.551 0.551 0.527 +0.064 17 30 260 +30
30DEC26 9.00 C 0.383 0.383 0.383 0.378 +0.060 17 30 230 +30
30DEC26 9.25 C 0.000 0.000 0.000 0.259 +0.040 17 0 154 0
30DEC26 9.50 C 0.000 0.000 0.000 0.177 +0.034 18 0 293 0
30DEC26 9.75 C 0.000 0.000 0.000 0.112 +0.026 18 0 181 0
30DEC26 10.00 C 0.085 0.085 0.085 0.067 +0.018 18 10 478 +10
30DEC26 10.50 C 0.038 0.038 0.038 0.021 +0.007 18 30 290 +30
30DEC26 11.00 C 0.000 0.000 0.000 0.006 +0.002 18 0 473 0
30DEC26 11.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 43 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 45 0 32 0
28JAN27 6.50 C 0.000 0.000 0.000 2.639 +0.116 0 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.393 +0.118 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.149 +0.122 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 1.904 +0.124 17 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.661 +0.147 18 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.422 +0.136 17 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.196 +0.094 18 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.981 +0.088 18 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.783 +0.091 18 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.591 +0.065 17 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.445 +0.055 17 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.325 +0.047 18 0 0 0
28JAN27 9.50 C 0.255 0.255 0.255 0.233 +0.039 18 100 130 +100
28JAN27 9.75 C 0.000 0.000 0.000 0.167 +0.028 18 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.111 +0.021 18 0 13 0
28JAN27 10.50 C 0.000 0.000 0.000 0.045 +0.010 18 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.016 +0.004 18 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.005 +0.001 18 0 0 0
28JAN27 12.00 C 0.000 0.000 0.000 0.002 0.000 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 2.687 +0.152 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.444 +0.152 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.202 +0.151 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.961 +0.149 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.724 +0.144 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.496 +0.128 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.278 +0.075 18 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.076 +0.064 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.891 +0.053 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.726 +0.064 18 0 60 0
30MAR27 9.00 C 0.000 0.000 0.000 0.563 +0.019 18 0 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.458 +0.039 18 0 38 0
30MAR27 9.50 C 0.000 0.000 0.000 0.361 +0.036 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.274 +0.016 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.204 +0.006 19 0 132 0
30MAR27 10.50 C 0.000 0.000 0.000 0.107 0.000 19 0 181 0
30MAR27 11.00 C 0.000 0.000 0.000 0.053 -0.002 18 0 140 0
30MAR27 11.50 C 0.070 0.070 0.069 0.024 -0.003 18 90 740 +90
30MAR27 12.00 C 0.000 0.000 0.000 0.011 -0.001 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.005 -0.001 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 238 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 19 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 21 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.741 +0.151 29 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.502 +0.151 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.264 +0.149 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.030 +0.144 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.804 +0.141 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.587 +0.136 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.381 +0.127 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.149 +0.075 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.972 +0.068 19 0 30 0
29JUN27 8.75 C 0.000 0.000 0.000 0.811 +0.036 19 0 60 0
29JUN27 9.00 C 0.000 0.000 0.000 0.668 +0.031 19 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.544 +0.027 19 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.452 +0.038 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.360 +0.032 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.284 +0.025 20 0 87 0
29JUN27 10.50 C 0.250 0.250 0.250 0.168 +0.014 20 10 155 +10
29JUN27 11.00 C 0.000 0.000 0.000 0.098 +0.009 20 0 209 0
29JUN27 11.50 C 0.129 0.129 0.129 0.054 +0.005 19 11 471 -11
29JUN27 12.00 C 0.000 0.000 0.000 0.029 +0.003 19 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.015 +0.001 19 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.008 +0.001 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.004 0.000 19 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.002 0.000 20 0 186 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 20 0 46 0
29SEP27 6.50 C 0.000 0.000 0.000 2.743 +0.150 27 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.505 +0.149 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.269 +0.147 24 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.041 +0.143 23 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.819 +0.138 23 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.609 +0.133 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.412 +0.126 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.229 +0.111 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.027 +0.071 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.902 +0.066 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.762 +0.059 21 0 150 0
29SEP27 9.25 C 0.000 0.000 0.000 0.640 +0.054 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.535 +0.046 21 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.442 +0.039 20 0 77 0
29SEP27 10.00 C 0.438 0.438 0.438 0.366 +0.037 20 20 29 +20
29SEP27 10.50 C 0.000 0.000 0.000 0.245 +0.027 20 0 118 0
29SEP27 11.00 C 0.000 0.000 0.000 0.160 +0.017 20 0 80 0
29SEP27 11.50 C 0.000 0.000 0.000 0.103 +0.011 20 0 10 0
29SEP27 12.00 C 0.131 0.131 0.131 0.066 +0.008 20 45 48 +45
29SEP27 12.50 C 0.000 0.000 0.000 0.042 +0.006 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.026 +0.004 20 0 0 0
TOTAL CALL 646 28,084 +518
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 31 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 21 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.002 -0.004 18 0 158 0
29OCT26 8.50 P 0.019 0.019 0.019 0.009 -0.015 17 60 1,235 0
29OCT26 8.75 P 0.047 0.053 0.047 0.039 -0.037 18 75 480 0
29OCT26 9.00 P 0.150 0.150 0.112 0.114 -0.062 18 109 759 +56
29OCT26 9.25 P 0.000 0.000 0.000 0.254 -0.089 18 0 106 0
29OCT26 9.50 P 0.000 0.000 0.000 0.440 -0.115 17 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.671 -0.128 17 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 0.920 -0.130 0 0 60 0
29OCT26 10.50 P 0.000 0.000 0.000 1.438 -0.133 40 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.938 -0.148 50 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.438 -0.158 59 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.938 -0.157 67 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.437 -0.158 75 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.937 -0.158 82 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.437 -0.158 89 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.937 -0.158 95 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.437 -0.158 101 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 20 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.002 -0.001 18 0 61 0
27NOV26 8.00 P 0.000 0.000 0.000 0.005 -0.003 17 0 585 0
27NOV26 8.25 P 0.000 0.000 0.000 0.016 -0.008 17 0 1,239 0
27NOV26 8.50 P 0.052 0.052 0.052 0.042 -0.019 17 4 186 -4
27NOV26 8.75 P 0.000 0.000 0.000 0.095 -0.034 17 0 207 0
27NOV26 9.00 P 0.193 0.193 0.193 0.187 -0.052 17 30 136 +30
27NOV26 9.25 P 0.000 0.000 0.000 0.322 -0.059 18 0 48 0
27NOV26 9.50 P 0.000 0.000 0.000 0.484 -0.084 17 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.691 -0.108 17 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.922 -0.128 17 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.438 -0.133 28 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.938 -0.148 35 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.438 -0.158 41 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.938 -0.157 47 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.438 -0.157 52 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.938 -0.157 57 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.438 -0.157 62 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.938 -0.157 66 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.437 -0.158 71 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.003 -0.001 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.008 -0.003 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.020 -0.006 18 0 113 0
30DEC26 8.25 P 0.000 0.000 0.000 0.045 -0.011 18 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.088 -0.020 18 0 475 0
30DEC26 8.75 P 0.183 0.183 0.143 0.156 -0.032 18 4 397 -4
30DEC26 9.00 P 0.231 0.231 0.231 0.255 -0.046 18 30 489 +30
30DEC26 9.25 P 0.378 0.378 0.378 0.386 -0.062 18 30 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.554 -0.055 19 0 218 0
30DEC26 9.75 P 0.780 0.780 0.730 0.727 -0.083 18 10 66 -9
30DEC26 10.00 P 0.960 0.960 0.960 0.941 -0.109 18 10 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.438 -0.133 23 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.938 -0.148 29 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.438 -0.158 34 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.938 -0.157 38 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.438 -0.157 43 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.938 -0.157 47 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.438 -0.157 51 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.938 -0.157 54 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.437 -0.158 58 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.937 -0.157 61 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.437 -0.159 64 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.937 -0.157 67 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.437 -0.157 70 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.937 -0.159 73 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.437 -0.157 76 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.003 -0.002 18 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.008 -0.003 18 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.019 -0.005 18 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.038 -0.011 18 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.073 -0.015 18 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.124 -0.022 18 0 10 0
28JAN27 8.75 P 0.000 0.000 0.000 0.199 -0.038 18 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 0.296 -0.055 18 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 0.434 -0.063 19 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 0.596 -0.053 19 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 0.760 -0.079 18 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 0.962 -0.090 18 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.443 -0.128 22 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 1.938 -0.148 26 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.438 -0.158 30 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.939 -0.156 35 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.438 -0.158 38 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.003 -0.003 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.007 -0.005 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.014 -0.009 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.026 -0.015 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.047 -0.019 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.079 -0.026 18 0 114 0
30MAR27 8.25 P 0.000 0.000 0.000 0.127 -0.032 19 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.192 -0.038 19 0 52 0
30MAR27 8.75 P 0.000 0.000 0.000 0.278 -0.044 19 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.386 -0.062 19 0 176 0
30MAR27 9.25 P 0.000 0.000 0.000 0.498 -0.102 18 0 220 0
30MAR27 9.50 P 0.000 0.000 0.000 0.669 -0.070 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.819 -0.096 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.008 -0.101 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.472 -0.117 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.939 -0.147 23 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.438 -0.158 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.939 -0.156 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.438 -0.158 33 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.938 -0.157 36 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.439 -0.156 39 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.938 -0.157 42 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.437 -0.158 44 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.937 -0.159 47 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.437 -0.159 49 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.937 -0.158 52 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.018 -0.005 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.031 -0.009 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.052 -0.013 20 0 20 0
29JUN27 7.25 P 0.079 0.079 0.079 0.077 -0.017 19 7 122 +7
29JUN27 7.50 P 0.000 0.000 0.000 0.116 -0.023 19 0 116 0
29JUN27 7.75 P 0.000 0.000 0.000 0.168 -0.030 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.235 -0.036 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.318 -0.042 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.416 -0.049 19 0 133 0
29JUN27 8.75 P 0.480 0.480 0.480 0.532 -0.056 19 1 54 +1
29JUN27 9.00 P 0.000 0.000 0.000 0.662 -0.065 19 0 380 0
29JUN27 9.25 P 0.000 0.000 0.000 0.832 -0.048 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 0.998 -0.079 19 0 124 0
29JUN27 9.75 P 1.090 1.090 1.090 1.143 -0.089 18 10 200 +10
29JUN27 10.00 P 0.000 0.000 0.000 1.328 -0.104 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.726 -0.128 16 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.159 -0.134 12 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.608 -0.140 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.070 -0.144 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.539 -0.147 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.014 -0.149 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.492 -0.150 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.973 -0.152 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.455 -0.153 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.041 -0.006 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.063 -0.009 20 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.094 -0.012 20 0 224 0
29SEP27 7.25 P 0.000 0.000 0.000 0.136 -0.015 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.178 -0.018 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.240 -0.024 20 0 70 0
29SEP27 8.00 P 0.000 0.000 0.000 0.315 -0.030 20 0 31 0
29SEP27 8.25 P 0.000 0.000 0.000 0.403 -0.035 20 0 89 0
29SEP27 8.50 P 0.000 0.000 0.000 0.507 -0.039 20 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.624 -0.046 19 0 94 0
29SEP27 9.00 P 0.000 0.000 0.000 0.753 -0.053 19 0 64 0
29SEP27 9.25 P 0.000 0.000 0.000 0.898 -0.056 19 0 60 0
29SEP27 9.50 P 0.000 0.000 0.000 1.055 -0.062 19 0 30 0
29SEP27 9.75 P 0.000 0.000 0.000 1.221 -0.102 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.406 -0.110 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.803 -0.123 18 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.222 -0.130 18 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.656 -0.134 14 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.104 -0.139 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.563 -0.143 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.031 -0.146 0 0 30 0
TOTAL PUT 380 14,799 +117
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$ 167.600
09OCT26 132.00 C 0.00 0.00 0.00 35.61 -12.11 0 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 34.61 -12.11 0 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 33.61 -12.11 0 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 32.61 -12.11 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 31.61 -12.11 0 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 30.61 -12.11 0 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 29.61 -12.11 0 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 28.61 -12.11 0 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 27.61 -12.12 0 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 26.61 -12.12 0 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 25.61 -12.12 0 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 24.61 -12.12 0 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 23.61 -12.12 0 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 22.62 -12.11 100 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 21.62 -12.11 95 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 20.62 -12.11 91 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 19.63 -12.10 95 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 18.63 -12.10 91 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 17.64 -12.10 91 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 15.19 -12.06 92 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 12.79 -11.98 92 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 10.48 -11.84 92 0 2 0
09OCT26 160.00 C 0.00 0.00 0.00 8.07 -11.83 79 0 9 0
09OCT26 162.50 C 0.00 0.00 0.00 6.18 -11.35 85 1 4 0
09OCT26 165.00 C 0.00 0.00 0.00 4.54 -10.70 88 0 1 0
09OCT26 167.50 C 3.05 4.08 3.05 3.19 -9.86 89 3 8 +2
09OCT26 170.00 C 8.55 9.00 2.00 2.13 -9.04 90 38 40 +22
09OCT26 172.50 C 1.51 1.73 1.51 1.35 -7.72 90 2 3 +1
09OCT26 175.00 C 3.04 3.04 0.85 0.84 -6.48 92 5 55 +1
09OCT26 177.50 C 0.56 0.56 0.56 0.49 -5.31 92 15 71 +15
09OCT26 180.00 C 1.35 1.35 1.00 0.27 -4.42 93 5 77 -1
09OCT26 182.50 C 1.83 3.30 0.30 0.14 -3.34 93 20 20 +14
09OCT26 185.00 C 1.38 1.38 0.22 0.07 -2.60 93 37 35 -18
09OCT26 187.50 C 0.00 0.00 0.00 0.03 -1.90 92 0 0 0
09OCT26 190.00 C 1.05 1.05 0.08 0.02 -1.36 97 16 53 0
09OCT26 192.50 C 0.77 0.77 0.77 0.01 -0.95 98 15 15 +15
09OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.64 106 0 3 0
09OCT26 197.50 C 0.05 0.05 0.05 0.01 -0.42 114 1 10 -1
09OCT26 200.00 C 0.35 0.35 0.35 0.01 -0.27 122 1 11 -1
09OCT26 202.50 C 0.00 0.00 0.00 0.01 -0.17 129 0 2 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.10 137 0 1 0
09OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.06 144 0 1 0
09OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.03 151 0 15 0
09OCT26 212.50 C 0.00 0.00 0.00 0.01 -0.02 158 0 0 0
09OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.01 165 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 179 0 5 0
09OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 186 0 2 0
09OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 192 0 210 0
09OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 218 0 5 0
09OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 224 0 30 0
16OCT26 140.00 C 0.00 0.00 0.00 28.21 -11.80 80 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 27.29 -11.75 80 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 26.38 -11.70 80 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 25.47 -11.65 80 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 24.58 -11.59 80 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 23.69 -11.53 80 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 22.82 -11.45 80 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 21.97 -11.37 80 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 21.12 -11.29 80 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 20.29 -11.20 80 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 19.47 -11.10 80 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 17.50 -10.82 80 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 15.63 -10.50 80 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 13.87 -10.14 80 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 11.86 -10.11 76 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 10.39 -9.62 76 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 9.04 -9.11 77 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 7.82 -8.56 77 0 0 0
16OCT26 170.00 C 8.03 8.03 6.40 6.71 -7.96 78 4 4 +4
16OCT26 172.50 C 8.41 8.41 8.06 5.73 -7.32 78 2 2 +2
16OCT26 175.00 C 0.00 0.00 0.00 4.85 -6.78 78 0 11 0
16OCT26 177.50 C 0.00 0.00 0.00 4.10 -6.24 79 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 3.47 -5.68 79 0 5 0
16OCT26 182.50 C 0.00 0.00 0.00 2.91 -5.18 80 0 11 0
16OCT26 185.00 C 0.00 0.00 0.00 2.44 -4.66 80 0 3 0
16OCT26 187.50 C 0.00 0.00 0.00 2.04 -4.18 81 0 2 0
16OCT26 190.00 C 5.80 5.80 1.67 1.66 -3.74 81 2 4 +2
16OCT26 192.50 C 0.00 0.00 0.00 1.34 -3.30 81 0 0 0
16OCT26 195.00 C 1.30 1.30 1.30 1.08 -2.89 81 1 2 0
16OCT26 197.50 C 0.00 0.00 0.00 0.87 -2.51 81 0 2 0
16OCT26 200.00 C 0.00 0.00 0.00 0.69 -2.18 80 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.55 -1.87 81 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 0.43 -1.61 80 0 2 0
16OCT26 207.50 C 0.00 0.00 0.00 0.34 -1.36 81 0 0 0
16OCT26 210.00 C 0.00 0.00 0.00 0.26 -1.16 80 0 3 0
16OCT26 212.50 C 0.51 0.51 0.51 0.20 -0.98 80 15 15 +15
16OCT26 215.00 C 0.00 0.00 0.00 0.16 -0.81 81 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.12 -0.68 80 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.09 -0.57 80 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.07 -0.47 80 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.06 -0.38 81 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.04 -0.31 80 0 1 0
16OCT26 230.00 C 0.00 0.00 0.00 0.03 -0.25 80 0 1 0
29OCT26 70.00 C 0.00 0.00 0.00 97.73 -12.11 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 95.24 -12.10 108 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 92.74 -12.11 87 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 90.24 -12.11 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 87.75 -12.11 86 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 85.25 -12.11 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 82.76 -12.11 82 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 80.27 -12.10 87 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 77.77 -12.11 77 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 75.28 -12.10 81 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 72.79 -12.10 81 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 70.30 -12.10 80 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 67.82 -12.09 82 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 65.34 -12.08 81 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 62.86 -12.08 80 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 60.40 -12.06 81 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 57.94 -12.05 80 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 55.50 -12.03 80 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 53.08 -11.99 81 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 50.68 -11.95 81 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 48.30 -11.90 81 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 45.94 -11.85 81 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 43.63 -11.77 81 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 41.35 -11.68 81 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 39.11 -11.58 81 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 36.91 -11.47 81 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 34.77 -11.33 81 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 32.69 -11.18 81 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 30.67 -11.00 81 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 28.71 -10.81 81 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 26.81 -10.62 81 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 24.99 -10.39 81 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 23.25 -10.14 81 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 21.57 -9.89 81 0 25 0
29OCT26 155.00 C 0.00 0.00 0.00 19.98 -9.61 81 0 52 0
29OCT26 157.50 C 0.00 0.00 0.00 18.47 -9.32 81 0 46 0
29OCT26 160.00 C 0.00 0.00 0.00 17.03 -9.02 81 0 27 0
29OCT26 162.50 C 0.00 0.00 0.00 15.34 -9.04 79 0 63 0
29OCT26 165.00 C 13.58 13.58 13.58 14.10 -8.68 79 1 37 0
29OCT26 167.50 C 0.00 0.00 0.00 12.91 -8.34 79 0 123 0
29OCT26 170.00 C 11.16 11.16 11.16 11.82 -7.97 79 15 132 0
29OCT26 172.50 C 13.80 13.80 10.21 10.81 -7.59 79 32 174 -18
29OCT26 175.00 C 9.34 9.34 9.34 9.73 -7.20 79 15 119 +7
29OCT26 177.50 C 11.86 11.86 9.98 9.00 -6.82 80 31 135 +2
29OCT26 180.00 C 10.91 10.91 7.60 8.20 -6.42 80 41 171 -28
29OCT26 182.50 C 0.00 0.00 0.00 7.47 -6.14 80 0 60 0
29OCT26 185.00 C 9.89 9.89 6.50 6.80 -5.80 81 17 144 +7
29OCT26 187.50 C 0.00 0.00 0.00 6.19 -5.47 81 0 59 0
29OCT26 190.00 C 10.36 10.36 5.02 5.60 -5.17 81 31 96 +15
29OCT26 192.50 C 0.00 0.00 0.00 5.11 -4.84 82 0 85 0
29OCT26 195.00 C 0.00 0.00 0.00 4.59 -4.60 82 0 72 0
29OCT26 197.50 C 0.00 0.00 0.00 4.12 -4.29 82 0 49 0
29OCT26 200.00 C 4.73 4.73 3.50 3.69 -4.01 82 64 50 -58
29OCT26 205.00 C 3.80 3.80 3.80 2.94 -3.48 81 2 55 +2
29OCT26 210.00 C 3.20 3.20 2.40 2.33 -2.99 81 35 85 -30
29OCT26 215.00 C 0.00 0.00 0.00 1.84 -2.42 81 0 52 0
29OCT26 220.00 C 2.37 2.37 2.37 1.45 -2.16 81 5 59 0
29OCT26 225.00 C 0.00 0.00 0.00 1.13 -1.73 81 0 56 0
29OCT26 230.00 C 0.00 0.00 0.00 0.88 -1.45 81 0 80 0
29OCT26 235.00 C 0.00 0.00 0.00 0.66 -1.23 81 0 5 0
29OCT26 240.00 C 1.10 1.10 1.10 0.51 -1.02 81 1 10 -1
29OCT26 245.00 C 0.00 0.00 0.00 0.39 -0.84 81 0 4 0
29OCT26 250.00 C 0.66 0.66 0.66 0.30 -0.69 81 15 23 +15
29OCT26 255.00 C 0.00 0.00 0.00 0.23 -0.56 81 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.18 -0.45 81 0 18 0
29OCT26 265.00 C 0.00 0.00 0.00 0.14 -0.36 81 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.10 -0.30 81 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 0.08 -0.24 81 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.06 -0.19 81 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.05 -0.15 82 0 30 0
29OCT26 290.00 C 0.00 0.00 0.00 0.03 -0.12 80 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.02 -0.10 79 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 -0.09 77 0 27 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 -0.05 81 0 22 0
29OCT26 320.00 C 0.09 0.10 0.09 0.01 -0.03 85 8 11 +8
29OCT26 330.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 98 0 36 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29OCT26 380.00 C 0.04 0.04 0.04 0.01 0.00 105 3 117 -3
27NOV26 80.00 C 0.00 0.00 0.00 88.09 -12.06 87 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 85.65 -12.05 87 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 83.22 -12.03 87 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 80.80 -12.01 87 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 78.39 -11.99 87 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 76.01 -11.95 87 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 73.65 -11.91 87 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 71.30 -11.88 87 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 68.98 -11.83 87 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 66.69 -11.78 87 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 64.43 -11.71 87 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 62.20 -11.64 87 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 60.00 -11.57 87 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 57.84 -11.49 87 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 55.72 -11.39 87 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 53.64 -11.29 87 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 51.60 -11.18 87 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 49.60 -11.07 87 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 47.64 -10.95 87 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 45.74 -10.81 87 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 43.88 -10.67 87 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 42.06 -10.54 87 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 40.30 -10.38 87 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 38.59 -10.22 87 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 36.92 -10.06 87 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 35.31 -9.89 87 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 33.75 -9.71 87 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 32.23 -9.54 87 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 30.77 -9.35 87 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 29.36 -9.16 87 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 28.00 -8.96 87 0 12 0
27NOV26 157.50 C 0.00 0.00 0.00 26.69 -8.77 87 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 24.85 -8.75 85 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 23.80 -8.78 85 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 22.63 -8.58 85 0 28 0
27NOV26 167.50 C 20.65 21.10 20.65 21.55 -8.33 85 14 17 0
27NOV26 170.00 C 0.00 0.00 0.00 20.51 -7.78 86 0 19 0
27NOV26 172.50 C 0.00 0.00 0.00 19.53 -7.83 86 0 19 0
27NOV26 175.00 C 0.00 0.00 0.00 18.59 -7.40 86 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 17.70 -7.16 86 0 16 0
27NOV26 180.00 C 0.00 0.00 0.00 16.85 -6.94 86 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 16.04 -6.72 87 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 15.27 -6.82 87 0 29 0
27NOV26 187.50 C 0.00 0.00 0.00 14.54 -6.59 87 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 13.85 -6.33 87 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 13.19 -6.18 88 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 12.57 -5.86 88 0 2 0
27NOV26 197.50 C 17.11 17.33 15.56 11.98 -5.53 88 17 28 +10
27NOV26 200.00 C 0.00 0.00 0.00 11.37 -5.40 88 0 75 0
27NOV26 205.00 C 13.16 13.16 13.16 10.18 -5.19 88 1 54 0
27NOV26 210.00 C 0.00 0.00 0.00 9.11 -4.83 88 0 35 0
27NOV26 215.00 C 0.00 0.00 0.00 8.14 -4.49 88 0 17 0
27NOV26 220.00 C 11.33 11.33 10.16 7.26 -4.17 88 2 32 +1
27NOV26 225.00 C 0.00 0.00 0.00 6.48 -3.86 88 0 61 0
27NOV26 230.00 C 10.40 10.40 10.40 5.77 -3.57 88 2 47 0
27NOV26 235.00 C 0.00 0.00 0.00 5.14 -3.30 88 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 4.58 -3.03 88 0 1 0
27NOV26 245.00 C 5.00 5.00 5.00 4.07 -2.80 88 1 6 +1
27NOV26 250.00 C 4.76 4.76 4.53 3.62 -2.57 88 3 6 +1
27NOV26 255.00 C 0.00 0.00 0.00 3.22 -2.35 88 0 3 0
27NOV26 260.00 C 0.00 0.00 0.00 2.86 -2.16 88 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 2.54 -1.98 88 0 1 0
27NOV26 270.00 C 3.29 3.29 3.23 2.25 -1.82 88 3 34 +1
27NOV26 275.00 C 0.00 0.00 0.00 1.94 -1.72 87 0 31 0
27NOV26 280.00 C 0.00 0.00 0.00 1.72 -1.57 87 0 3 0
27NOV26 285.00 C 0.00 0.00 0.00 1.53 -1.42 87 0 0 0
27NOV26 290.00 C 2.30 2.30 2.30 1.35 -1.31 87 3 34 +3
27NOV26 295.00 C 2.20 2.20 2.20 1.20 -1.19 87 1 1 +1
27NOV26 300.00 C 0.00 0.00 0.00 1.06 -1.08 87 0 2 0
27NOV26 310.00 C 0.00 0.00 0.00 0.83 -0.90 87 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 0.66 -0.73 87 0 2 0
27NOV26 330.00 C 0.00 0.00 0.00 0.51 -0.58 87 0 1 0
27NOV26 340.00 C 0.00 0.00 0.00 0.40 -0.48 87 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 0.32 -0.41 87 0 1 0
27NOV26 360.00 C 1.04 1.04 1.04 0.25 -0.32 87 1 1 +1
27NOV26 370.00 C 0.00 0.00 0.00 0.20 -0.27 87 0 16 0
27NOV26 380.00 C 1.15 1.15 0.84 0.15 -0.22 87 52 70 +51
30DEC26 80.00 C 0.00 0.00 0.00 88.80 -11.95 85 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 86.45 -11.92 85 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 84.13 -11.89 85 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 81.83 -11.85 85 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 79.56 -11.80 85 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 77.32 -11.75 85 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 75.10 -11.69 85 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 72.92 -11.63 85 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 70.77 -11.56 85 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 68.65 -11.49 85 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 66.57 -11.41 85 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 64.52 -11.45 85 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 62.51 -11.24 85 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 60.54 -11.14 85 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 58.61 -11.04 85 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 56.72 -10.93 85 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 54.87 -10.82 85 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 53.07 -10.70 85 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 51.30 -10.58 85 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 49.58 -10.45 85 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 47.89 -10.33 85 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 46.25 -10.20 85 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 44.66 -10.06 85 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 43.10 -9.92 85 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 41.59 -9.78 85 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 40.12 -9.63 85 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 38.69 -9.48 85 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 37.30 -9.33 85 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 35.96 -9.17 85 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 34.65 -9.02 85 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.38 -8.87 85 0 150 0
30DEC26 157.50 C 0.00 0.00 0.00 32.16 -8.71 85 0 166 0
30DEC26 160.00 C 0.00 0.00 0.00 30.97 -8.55 85 0 0 0
30DEC26 162.50 C 28.54 28.54 28.54 29.22 -8.99 83 3 3 +3
30DEC26 165.00 C 0.00 0.00 0.00 28.45 -8.48 84 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 27.11 -8.53 83 0 17 0
30DEC26 170.00 C 0.00 0.00 0.00 26.12 -8.37 83 0 7 0
30DEC26 172.50 C 0.00 0.00 0.00 25.17 -7.85 84 0 55 0
30DEC26 175.00 C 0.00 0.00 0.00 24.26 -7.71 84 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 23.64 -7.32 85 0 25 0
30DEC26 180.00 C 23.49 23.49 23.49 22.80 -7.14 85 5 52 0
30DEC26 182.50 C 0.00 0.00 0.00 21.81 -7.14 85 0 49 0
30DEC26 185.00 C 0.00 0.00 0.00 21.28 -6.72 86 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 20.48 -6.60 86 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 19.73 -6.46 86 0 57 0
30DEC26 192.50 C 0.00 0.00 0.00 18.97 -6.38 86 0 20 0
30DEC26 195.00 C 0.00 0.00 0.00 18.33 -6.19 86 0 52 0
30DEC26 197.50 C 0.00 0.00 0.00 17.25 -6.05 85 0 19 0
30DEC26 200.00 C 0.00 0.00 0.00 17.07 -6.00 87 0 28 0
30DEC26 205.00 C 0.00 0.00 0.00 15.75 -5.87 86 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 14.10 -5.47 85 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 13.00 -5.19 85 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 11.99 -4.92 85 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 11.05 -4.67 85 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.49 -4.55 86 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 9.38 -4.19 85 0 0 0
30DEC26 240.00 C 12.82 12.82 12.82 8.90 -3.70 86 1 1 -1
30DEC26 245.00 C 0.00 0.00 0.00 7.96 -3.74 85 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.33 -3.53 85 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.75 -3.34 85 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.22 -3.14 85 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 5.72 -2.97 85 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 5.27 -2.80 85 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 4.85 -2.64 85 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 4.47 -2.48 85 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 4.12 -2.33 85 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.79 -2.20 85 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.49 -2.07 85 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 3.22 -2.09 85 0 5 0
30DEC26 310.00 C 0.00 0.00 0.00 2.73 -1.71 85 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 2.32 -1.51 85 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 1.97 -1.33 85 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 1.67 -1.18 85 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 1.42 -1.04 85 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 1.21 -0.98 85 0 1 0
30DEC26 370.00 C 0.00 0.00 0.00 1.03 -0.80 85 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 0.88 -0.70 85 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 78.83 -11.57 85 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 76.74 -11.51 85 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 74.69 -11.44 85 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 72.68 -11.36 85 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 70.70 -11.28 85 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 68.75 -11.20 85 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 66.85 -11.10 85 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 64.98 -11.01 85 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 63.15 -10.92 85 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 61.35 -10.82 85 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 59.60 -10.71 85 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 57.88 -10.61 85 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 56.20 -10.50 85 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 54.56 -10.39 85 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 52.96 -10.27 85 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 51.39 -10.16 85 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 49.87 -10.03 85 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 48.38 -9.91 85 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 46.93 -9.79 85 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 45.52 -9.66 85 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 44.14 -9.53 85 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 42.80 -9.40 85 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 41.49 -9.27 85 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 40.22 -9.14 85 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 38.98 -9.01 85 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 37.78 -8.87 85 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 36.61 -8.74 85 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 35.48 -8.60 85 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 34.37 -8.47 85 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 32.89 -8.74 84 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 31.92 -8.53 85 0 0 0
28JAN27 170.00 C 32.71 32.71 30.68 30.98 -8.32 85 16 16 +16
28JAN27 172.50 C 0.00 0.00 0.00 30.08 -8.11 85 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 29.19 -7.91 85 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 28.35 -7.45 85 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 27.53 -7.32 86 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 26.73 -7.20 86 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 25.78 -7.25 85 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 24.96 -7.20 85 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 24.17 -7.13 85 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 23.40 -7.08 85 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 23.24 -6.44 87 0 25 0
28JAN27 197.50 C 0.00 0.00 0.00 21.94 -6.75 85 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 21.24 -7.15 85 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 19.90 -7.01 85 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 18.65 -5.98 85 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 17.48 -5.74 85 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 16.38 -5.50 85 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 15.34 -5.29 85 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 14.38 -5.06 85 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 13.47 -4.85 85 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 12.62 -4.65 85 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 11.83 -4.45 85 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 11.42 -4.38 87 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 10.70 -4.20 86 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 10.03 -4.01 86 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 9.40 -3.84 86 0 15 0
28JAN27 270.00 C 0.00 0.00 0.00 8.82 -3.66 86 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 8.27 -3.50 86 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 7.75 -3.35 86 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 7.06 -3.10 85 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 6.62 -2.96 85 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 6.21 -2.83 85 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 5.83 -2.69 85 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 5.13 -2.46 85 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 4.52 -2.24 85 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 92.24 -11.57 87 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 90.22 -11.50 87 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 88.23 -11.44 87 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 86.27 -11.38 87 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 84.35 -11.31 87 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 82.46 -11.24 87 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 80.61 -11.16 87 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 78.79 -11.08 87 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 77.00 -11.01 87 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 75.25 -10.92 87 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 73.54 -10.83 87 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 71.86 -10.74 87 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 70.21 -10.65 87 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 68.59 -10.57 87 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 67.01 -10.47 87 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 65.47 -10.37 87 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 63.95 -10.28 87 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 62.47 -10.18 87 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 61.02 -10.08 87 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 59.60 -9.98 87 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 58.21 -9.88 87 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 56.86 -9.77 87 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 55.53 -9.68 87 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 54.24 -9.57 87 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 52.97 -9.46 87 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 51.74 -9.35 87 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 50.53 -9.25 87 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 49.35 -9.14 87 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 48.19 -9.04 87 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 47.07 -8.93 87 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.97 -8.82 87 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.90 -8.71 87 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.85 -8.61 87 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 42.82 -8.51 87 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 41.67 -8.55 87 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 40.56 -8.58 87 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.66 -8.42 87 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 38.79 -8.26 87 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 37.93 -8.11 87 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 37.11 -8.02 87 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.31 -7.89 87 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 35.53 -7.77 87 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.67 -7.59 87 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.81 -7.61 87 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.07 -7.52 87 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 32.30 -7.49 87 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.56 -7.44 87 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 30.83 -7.47 87 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.12 -7.42 87 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 28.75 -7.38 87 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 27.45 -6.57 87 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 26.21 -6.39 87 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.03 -6.21 87 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 23.91 -6.02 87 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.84 -5.85 87 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 21.82 -5.68 87 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 20.86 -5.51 87 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 19.93 -5.35 87 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.05 -5.19 87 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 18.22 -5.03 87 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 17.42 -4.89 87 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 16.66 -4.74 87 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 15.94 -4.59 87 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 15.25 -4.46 87 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 14.59 -4.32 87 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 13.97 -4.19 87 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 13.37 -4.06 87 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 12.80 -3.94 87 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 12.26 -3.82 87 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 11.25 -3.59 87 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 10.33 -3.37 87 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 9.49 -3.17 87 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 8.73 -2.98 87 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 8.03 -2.80 87 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 7.40 -2.63 87 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 6.82 -2.47 87 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 6.29 -2.32 87 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 96.14 -11.41 90 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 94.40 -11.27 90 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 92.66 -11.27 90 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 90.93 -11.26 90 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 89.19 -11.27 90 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 87.60 -11.13 90 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 86.03 -10.97 90 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 84.47 -10.89 90 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 82.92 -10.88 90 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 81.36 -10.88 90 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 79.80 -10.89 90 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 78.39 -10.75 90 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 77.02 -10.57 90 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 75.65 -10.39 90 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 74.29 -10.38 90 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 72.92 -10.39 90 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 71.55 -10.40 90 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 70.18 -10.41 90 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 68.98 -10.24 90 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 67.80 -10.06 90 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 66.63 -9.87 90 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 65.46 -9.77 90 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 64.29 -9.77 90 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 63.11 -9.78 90 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 61.94 -9.79 90 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 60.77 -9.79 90 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 59.73 -9.66 90 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 58.75 -9.48 90 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 57.77 -9.29 90 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 56.79 -9.10 90 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 55.81 -9.05 90 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 54.83 -9.05 90 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 53.85 -9.06 90 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 52.88 -9.05 90 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 51.90 -9.06 90 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 50.96 -9.02 90 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 50.16 -8.85 90 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 49.37 -8.67 90 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 48.57 -8.50 90 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 47.78 -8.31 90 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 46.98 -8.21 90 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 46.26 -8.08 90 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 45.25 -8.72 89 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 44.60 -8.21 90 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.80 -8.22 90 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 43.01 -8.22 90 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 42.24 -8.20 90 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 41.61 -8.04 90 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 40.98 -7.88 90 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 39.72 -7.56 90 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 38.47 -7.29 90 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 37.21 -7.30 90 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 35.96 -7.30 90 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 34.70 -7.32 90 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 33.63 -7.14 90 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 32.67 -6.85 90 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 31.70 -6.58 90 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 30.74 -6.33 90 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 29.78 -6.34 90 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 28.82 -6.34 90 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 27.86 -6.35 90 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 26.92 -6.33 90 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 26.21 -6.09 90 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 25.49 -5.85 90 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 24.78 -5.61 90 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 24.07 -5.37 90 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 23.35 -5.36 90 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 22.64 -5.36 90 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 21.93 -5.37 90 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 20.57 -5.31 90 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 19.54 -4.92 90 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 18.51 -4.54 90 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 17.49 -4.41 90 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 16.46 -4.42 90 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 15.45 -4.42 90 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 14.74 -4.11 90 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 14.03 -3.80 90 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 100.18 -11.29 91 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 98.65 -11.16 91 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 97.17 -10.99 91 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 95.69 -10.92 91 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 94.21 -10.92 91 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 92.73 -10.93 91 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 91.26 -10.92 91 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 89.83 -10.88 91 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 88.54 -10.69 91 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 87.26 -10.50 91 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 85.97 -10.43 91 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 84.68 -10.44 91 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 83.39 -10.45 91 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 82.10 -10.45 91 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 80.82 -10.45 91 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 79.64 -10.34 91 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 78.54 -10.16 91 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 77.45 -9.96 91 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 76.35 -9.84 91 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 75.26 -9.84 91 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 74.16 -9.85 91 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 73.07 -9.85 91 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 71.97 -9.86 91 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 70.88 -9.86 91 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 69.84 -9.80 91 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 68.93 -9.62 91 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 68.03 -9.43 91 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 67.12 -9.25 91 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 66.21 -9.13 91 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 65.31 -9.13 91 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 64.40 -9.14 91 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 63.49 -9.14 91 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 62.59 -9.14 91 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 61.68 -9.15 91 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 60.21 -9.20 90 0 5 0
29SEP27 167.50 C 0.00 0.00 0.00 59.68 -9.34 91 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 58.58 -9.54 90 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 58.10 -9.11 91 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 57.11 -9.20 90 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 56.43 -8.78 90 0 1 0
29SEP27 180.00 C 0.00 0.00 0.00 55.71 -8.73 90 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 55.21 -8.43 91 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 54.46 -8.59 91 0 3 0
29SEP27 187.50 C 0.00 0.00 0.00 53.51 -8.61 90 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 53.08 -8.48 91 0 15 0
29SEP27 192.50 C 0.00 0.00 0.00 52.51 -8.32 91 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 52.10 -8.03 92 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 51.51 -7.92 92 0 15 0
29SEP27 200.00 C 0.00 0.00 0.00 50.41 -8.17 91 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 49.25 -7.96 91 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 48.11 -7.72 91 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 46.97 -7.42 91 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 45.83 -7.42 91 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 44.69 -7.42 91 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 43.54 -7.44 91 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 42.40 -7.44 91 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 41.26 -7.44 91 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 40.39 -7.18 91 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 39.52 -6.91 91 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 38.66 -6.63 91 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 37.79 -6.47 91 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 36.92 -6.47 91 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 36.06 -6.47 91 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 35.19 -6.48 91 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 34.33 -6.48 91 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 33.46 -6.49 91 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 32.69 -6.40 91 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 32.05 -6.18 91 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 31.42 -5.94 91 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 30.14 -5.50 91 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 28.87 -5.50 91 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 27.60 -5.51 91 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 26.32 -5.52 91 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 25.22 -5.36 91 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 24.32 -4.99 91 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 23.41 -4.64 91 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 22.51 -4.55 91 0 0 0
TOTAL CALL 624 10,518 +78
09OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 164 0 14 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 135.00 P 0.01 0.01 0.01 0.01 0.00 150 1 2 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
09OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
09OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
09OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
09OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 108 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 0.00 99 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
09OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
09OCT26 149.00 P 0.00 0.00 0.00 0.02 +0.01 93 0 6 0
09OCT26 150.00 P 0.00 0.00 0.00 0.03 +0.02 93 0 16 0
09OCT26 152.50 P 0.00 0.00 0.00 0.08 +0.05 93 0 1 0
09OCT26 155.00 P 0.10 0.60 0.10 0.17 +0.12 92 43 40 +26
09OCT26 157.50 P 0.42 0.42 0.42 0.38 +0.29 93 2 4 -2
09OCT26 160.00 P 0.44 1.20 0.44 0.73 +0.56 93 28 53 +15
09OCT26 162.50 P 1.70 1.70 1.70 1.29 +0.98 93 1 2 0
09OCT26 165.00 P 0.55 3.10 0.55 2.13 +1.60 94 32 92 -10
09OCT26 167.50 P 0.79 0.79 0.79 3.26 +2.41 94 15 86 +15
09OCT26 170.00 P 2.05 2.05 1.00 4.73 +3.50 96 3 33 -1
09OCT26 172.50 P 3.23 3.23 3.23 6.46 +4.65 98 15 48 +12
09OCT26 175.00 P 2.56 11.00 2.56 8.40 +5.84 99 3 3 0
09OCT26 177.50 P 4.83 4.83 4.83 10.36 +6.83 92 15 18 +14
09OCT26 180.00 P 0.00 0.00 0.00 12.65 +7.93 92 0 16 0
09OCT26 182.50 P 0.00 0.00 0.00 15.02 +8.87 92 0 11 0
09OCT26 185.00 P 0.00 0.00 0.00 17.45 +9.66 91 0 7 0
09OCT26 187.50 P 0.00 0.00 0.00 19.92 +10.55 91 0 7 0
09OCT26 190.00 P 0.00 0.00 0.00 22.41 +10.76 95 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 24.90 +11.20 0 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 27.40 +11.50 0 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 29.90 +11.71 0 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 32.40 +11.86 0 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 34.90 +11.96 0 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 37.40 +12.02 0 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 39.90 +12.06 0 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 42.40 +12.08 0 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 44.90 +12.09 0 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 47.40 +12.10 0 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 49.90 +12.10 0 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 52.40 +12.10 0 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 54.90 +12.10 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 57.40 +12.10 0 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 59.90 +12.10 0 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 62.40 +12.10 0 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 64.90 +12.10 0 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 67.40 +12.10 0 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 69.90 +12.10 0 0 0 0
16OCT26 140.00 P 0.83 0.83 0.83 0.53 +0.33 80 1 4 +1
16OCT26 141.00 P 0.00 0.00 0.00 0.61 +0.38 81 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 0.69 +0.43 81 0 0 0
16OCT26 143.00 P 0.00 0.00 0.00 0.80 +0.49 81 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 0.90 +0.54 80 0 1 0
16OCT26 145.00 P 0.00 0.00 0.00 1.01 +0.60 81 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 1.15 +0.69 81 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 1.31 +0.78 81 0 0 0
16OCT26 148.00 P 1.46 1.50 1.46 1.46 +0.85 81 2 2 +2
16OCT26 149.00 P 1.03 1.03 1.03 1.62 +0.93 81 1 1 +1
16OCT26 150.00 P 0.82 1.88 0.82 1.83 +1.07 81 4 4 +4
16OCT26 152.50 P 1.40 1.40 1.40 2.35 +1.32 81 1 2 +1
16OCT26 155.00 P 2.00 3.09 2.00 2.95 +1.60 80 8 12 +6
16OCT26 157.50 P 0.00 0.00 0.00 3.78 +2.05 81 0 0 0
16OCT26 160.00 P 5.30 5.30 5.30 4.64 +2.46 81 1 7 +1
16OCT26 162.50 P 0.00 0.00 0.00 5.68 +3.00 82 0 2 0
16OCT26 165.00 P 6.90 6.90 6.90 6.78 +3.53 81 1 2 +1
16OCT26 167.50 P 0.00 0.00 0.00 8.07 +4.13 82 0 2 0
16OCT26 170.00 P 5.90 6.70 5.90 9.50 +4.76 83 2 3 0
16OCT26 172.50 P 0.00 0.00 0.00 11.02 +5.36 83 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 12.66 +5.92 84 0 2 0
16OCT26 177.50 P 0.00 0.00 0.00 14.01 +6.07 80 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 15.79 +6.53 80 0 1 0
16OCT26 182.50 P 0.00 0.00 0.00 17.72 +7.03 80 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 19.70 +7.49 80 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 21.77 +7.88 80 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 23.91 +8.51 80 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 26.10 +8.92 80 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 28.35 +9.33 80 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 30.63 +9.67 80 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 32.97 +10.02 80 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 35.33 +10.30 80 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 37.73 +10.59 80 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 40.13 +10.80 80 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 42.57 +11.03 80 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 45.02 +11.20 80 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 47.48 +11.37 80 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 49.95 +11.49 80 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 52.43 +11.61 80 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 54.91 +11.70 79 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 57.41 +11.80 81 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 59.90 +11.86 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 62.40 +11.92 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 120 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.02 +0.01 81 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.03 +0.02 81 0 2 0
29OCT26 102.50 P 0.00 0.00 0.00 0.04 +0.02 80 0 19 0
29OCT26 105.00 P 0.00 0.00 0.00 0.07 +0.03 81 0 36 0
29OCT26 107.50 P 0.00 0.00 0.00 0.10 +0.05 81 0 2 0
29OCT26 110.00 P 0.40 0.50 0.40 0.14 +0.06 81 3 40 +1
29OCT26 112.50 P 0.00 0.00 0.00 0.20 +0.09 81 0 54 0
29OCT26 115.00 P 0.00 0.00 0.00 0.27 +0.13 81 0 35 0
29OCT26 117.50 P 0.78 0.78 0.78 0.36 +0.16 81 2 19 -2
29OCT26 120.00 P 0.00 0.00 0.00 0.49 +0.22 81 3 18 +3
29OCT26 122.50 P 0.00 0.00 0.00 0.61 +0.26 81 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 0.80 +0.34 81 0 14 0
29OCT26 127.50 P 0.00 0.00 0.00 1.02 +0.44 81 0 0 0
29OCT26 130.00 P 1.57 1.68 1.57 1.31 +0.58 81 5 40 -2
29OCT26 132.50 P 0.00 0.00 0.00 1.60 +0.65 81 0 9 0
29OCT26 135.00 P 2.28 2.30 2.28 1.99 +0.83 81 7 24 +2
29OCT26 137.50 P 0.00 0.00 0.00 2.39 +0.94 82 0 29 0
29OCT26 140.00 P 1.95 3.40 1.95 2.91 +1.17 82 7 45 +3
29OCT26 142.50 P 0.00 0.00 0.00 3.44 +1.32 82 0 23 0
29OCT26 145.00 P 3.10 4.30 3.10 4.08 +1.56 82 4 54 0
29OCT26 147.50 P 2.90 4.87 2.90 4.77 +1.79 82 5 85 -1
29OCT26 150.00 P 5.50 5.50 5.50 5.53 +2.01 82 2 53 -1
29OCT26 152.50 P 5.90 5.90 5.90 6.35 +2.29 82 1 42 0
29OCT26 155.00 P 8.00 8.00 8.00 7.28 +2.63 82 2 210 0
29OCT26 157.50 P 5.52 6.49 5.52 8.24 +2.93 82 3 270 0
29OCT26 160.00 P 0.00 0.00 0.00 9.31 +3.27 82 0 132 0
29OCT26 162.50 P 0.00 0.00 0.00 10.47 +3.63 82 0 125 0
29OCT26 165.00 P 0.00 0.00 0.00 11.70 +3.97 82 3 20 +3
29OCT26 167.50 P 0.00 0.00 0.00 13.03 +4.35 82 0 29 0
29OCT26 170.00 P 12.70 14.60 12.70 14.43 +4.71 82 8 126 -5
29OCT26 172.50 P 12.01 13.20 12.01 15.92 +5.09 82 2 155 0
29OCT26 175.00 P 17.50 17.50 17.50 17.48 +5.46 83 2 137 -2
29OCT26 177.50 P 17.10 17.10 17.10 19.11 +5.82 83 1 103 0
29OCT26 180.00 P 0.00 0.00 0.00 20.59 +5.95 82 0 19 0
29OCT26 182.50 P 0.00 0.00 0.00 22.11 +6.16 81 0 19 0
29OCT26 185.00 P 0.00 0.00 0.00 23.91 +6.39 81 0 249 0
29OCT26 187.50 P 24.80 24.80 24.80 26.49 +7.55 86 1 11 0
29OCT26 190.00 P 0.00 0.00 0.00 27.62 +6.74 81 0 14 0
29OCT26 192.50 P 0.00 0.00 0.00 29.90 +7.65 83 0 37 0
29OCT26 195.00 P 0.00 0.00 0.00 31.55 +7.71 81 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 33.60 +7.95 81 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 35.70 +8.24 81 0 65 0
29OCT26 205.00 P 0.00 0.00 0.00 39.96 +8.77 81 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 44.37 +9.24 81 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 48.91 +9.67 81 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 53.51 +10.07 81 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 58.23 +10.39 81 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 62.99 +10.71 81 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 67.82 +10.94 81 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 72.68 +11.18 81 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 77.58 +11.35 81 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 82.51 +11.52 81 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 87.46 +11.64 81 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 92.42 +11.76 80 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 97.41 +11.86 82 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 102.40 +11.94 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 107.40 +12.00 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 112.40 +12.04 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 117.40 +12.07 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 122.40 +12.09 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 127.40 +12.10 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 132.40 +12.10 0 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 142.40 +12.10 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 152.40 +12.10 0 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 162.40 +12.10 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 172.40 +12.10 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 182.40 +12.10 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 192.40 +12.10 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 202.40 +12.10 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 212.40 +12.10 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.13 +0.04 87 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.18 +0.06 87 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.24 +0.08 87 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 0.30 +0.09 87 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.40 +0.13 87 0 19 0
27NOV26 92.50 P 0.00 0.00 0.00 0.49 +0.16 87 0 0 0
27NOV26 95.00 P 1.15 1.15 1.15 0.64 +0.21 87 1 15 0
27NOV26 97.50 P 0.00 0.00 0.00 0.77 +0.24 87 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 0.95 +0.28 87 0 35 0
27NOV26 102.50 P 0.00 0.00 0.00 1.14 +0.31 87 0 7 0
27NOV26 105.00 P 0.00 0.00 0.00 1.36 +0.38 87 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 1.62 +0.43 87 0 26 0
27NOV26 110.00 P 2.10 2.30 2.10 1.99 +0.57 88 4 76 +1
27NOV26 112.50 P 2.07 2.57 2.07 2.24 +0.64 87 32 32 +31
27NOV26 115.00 P 0.00 0.00 0.00 2.69 +0.73 88 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 3.13 +0.85 88 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 3.57 +0.97 88 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 4.08 +1.07 88 0 46 0
27NOV26 125.00 P 4.74 4.74 4.74 4.66 +1.21 88 1 18 +1
27NOV26 127.50 P 0.00 0.00 0.00 5.24 +1.35 88 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 5.74 +1.35 87 0 0 0
27NOV26 132.50 P 5.30 5.30 5.30 6.53 +1.55 88 1 11 +1
27NOV26 135.00 P 0.00 0.00 0.00 7.23 +1.69 87 0 7 0
27NOV26 137.50 P 0.00 0.00 0.00 7.98 +1.83 88 0 25 0
27NOV26 140.00 P 0.00 0.00 0.00 8.80 +2.08 87 0 22 0
27NOV26 142.50 P 9.04 9.04 9.04 9.66 +2.20 87 1 16 +1
27NOV26 145.00 P 11.00 11.00 10.39 10.35 +2.24 86 3 63 +2
27NOV26 147.50 P 0.00 0.00 0.00 11.56 +2.69 87 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 12.60 +2.81 87 0 9 0
27NOV26 152.50 P 12.80 12.80 12.80 13.69 +2.97 87 1 15 0
27NOV26 155.00 P 15.11 15.11 15.11 14.83 +3.25 87 1 19 0
27NOV26 157.50 P 15.30 15.30 15.30 16.03 +3.52 88 5 46 +5
27NOV26 160.00 P 17.60 17.60 17.60 17.29 +3.74 87 1 25 0
27NOV26 162.50 P 0.00 0.00 0.00 18.61 +4.10 87 0 27 0
27NOV26 165.00 P 17.30 18.10 17.30 19.99 +4.35 88 3 16 +2
27NOV26 167.50 P 0.00 0.00 0.00 21.41 +4.58 88 0 17 0
27NOV26 170.00 P 0.00 0.00 0.00 22.89 +4.82 88 0 18 0
27NOV26 172.50 P 20.72 21.06 19.29 24.28 +4.92 88 22 27 +9
27NOV26 175.00 P 0.00 0.00 0.00 25.84 +5.13 88 0 20 0
27NOV26 177.50 P 24.60 24.60 24.60 27.44 +5.34 89 6 37 0
27NOV26 180.00 P 0.00 0.00 0.00 29.08 +5.54 89 0 14 0
27NOV26 182.50 P 0.00 0.00 0.00 30.77 +5.74 89 0 15 0
27NOV26 185.00 P 0.00 0.00 0.00 32.49 +6.04 89 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 34.32 +6.16 90 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 36.12 +6.62 90 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 37.71 +6.57 89 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 39.01 +6.20 87 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 40.86 +6.34 87 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 42.71 +6.22 87 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 46.51 +6.59 87 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 50.52 +7.47 87 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 54.53 +7.77 87 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 58.69 +8.17 87 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 62.95 +8.42 87 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 67.22 +8.67 87 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 71.63 +9.03 87 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 76.10 +9.23 87 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 80.58 +9.44 87 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 85.15 +9.73 87 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 89.79 +9.91 87 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 94.43 +10.08 87 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 99.11 +10.27 87 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 103.87 +10.47 87 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 108.64 +10.60 87 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 113.42 +10.74 87 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 118.25 +10.92 87 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 123.10 +11.03 87 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 127.96 +11.12 87 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 132.83 +11.22 87 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 142.67 +11.44 87 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 152.53 +11.58 87 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 162.46 +11.74 87 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 172.41 +11.85 87 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 182.40 +11.96 0 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 192.40 +12.03 0 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 202.40 +12.08 0 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 212.40 +12.10 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.60 +0.13 85 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 0.77 +0.21 85 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 0.91 +0.24 85 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.11 +0.25 85 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.31 +0.32 85 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.59 +0.43 86 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 1.79 +0.40 85 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.12 +0.49 85 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 2.45 +0.58 85 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.78 +0.60 85 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.21 +0.70 85 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 3.66 +0.81 85 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 4.11 +0.89 85 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.76 +0.98 86 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.36 +1.11 86 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 5.93 +1.23 86 0 12 0
30DEC26 120.00 P 6.68 6.79 6.58 6.44 +1.18 85 9 156 -3
30DEC26 122.50 P 0.00 0.00 0.00 7.09 +1.33 85 0 131 0
30DEC26 125.00 P 0.00 0.00 0.00 7.78 +1.47 85 0 30 0
30DEC26 127.50 P 7.54 7.54 7.54 8.55 +1.64 85 1 31 +1
30DEC26 130.00 P 0.00 0.00 0.00 9.35 +1.78 85 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 10.17 +1.86 85 0 323 0
30DEC26 135.00 P 0.00 0.00 0.00 11.13 +2.04 85 0 709 0
30DEC26 137.50 P 0.00 0.00 0.00 12.08 +2.24 85 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 13.02 +2.41 85 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 13.97 +2.42 85 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 15.10 +2.61 85 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 16.23 +2.80 85 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 17.14 +2.77 84 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 18.35 +2.94 84 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 19.62 +3.24 85 0 164 0
30DEC26 157.50 P 0.00 0.00 0.00 20.94 +3.34 85 0 191 0
30DEC26 160.00 P 0.00 0.00 0.00 22.30 +3.56 85 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 23.70 +4.20 85 0 33 0
30DEC26 165.00 P 0.00 0.00 0.00 25.15 +4.39 85 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 26.64 +4.58 86 0 82 0
30DEC26 170.00 P 28.79 28.79 28.79 28.17 +4.77 86 1 46 0
30DEC26 172.50 P 0.00 0.00 0.00 29.70 +4.91 86 0 49 0
30DEC26 175.00 P 28.00 30.00 28.00 31.23 +5.01 86 2 43 +2
30DEC26 177.50 P 0.00 0.00 0.00 32.74 +5.06 86 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 34.49 +5.30 87 0 53 0
30DEC26 182.50 P 0.00 0.00 0.00 36.61 +5.89 88 0 70 0
30DEC26 185.00 P 0.00 0.00 0.00 37.26 +5.06 85 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 38.97 +5.20 85 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 40.68 +5.52 85 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 42.39 +5.69 85 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.10 +5.87 85 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 45.84 +5.91 85 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.72 +6.08 85 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 51.48 +6.41 85 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 55.24 +6.73 85 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 59.07 +6.94 85 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 63.12 +7.23 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 67.18 +7.52 85 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 71.24 +7.80 85 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 75.44 +7.98 85 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.74 +8.22 85 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.05 +8.46 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.36 +8.70 85 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 92.80 +8.86 85 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 97.30 +9.05 85 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 101.81 +9.25 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 106.33 +9.45 85 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 110.90 +9.60 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 115.56 +9.75 85 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 120.23 +9.91 85 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 124.90 +10.07 85 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 129.58 +10.22 85 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 134.33 +10.33 85 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 143.90 +10.57 85 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 153.50 +10.81 85 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 163.22 +10.99 85 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 172.98 +11.17 85 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 182.77 +11.34 85 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 192.64 +11.47 85 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 202.53 +11.60 85 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 212.45 +11.73 85 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 2.82 +0.55 85 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 3.19 +0.57 85 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 3.66 +0.69 85 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 4.12 +0.80 85 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 4.59 +0.82 85 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 5.12 +0.88 85 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 5.73 +1.02 85 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 6.34 +1.16 85 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 6.96 +1.20 85 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 7.61 +1.23 85 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 8.39 +1.39 85 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 9.17 +1.55 85 0 0 0
28JAN27 122.50 P 10.30 10.30 10.30 10.18 +1.90 86 1 1 +1
28JAN27 125.00 P 0.00 0.00 0.00 10.74 +1.68 85 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 11.64 +1.79 85 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 12.61 +1.98 85 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 13.57 +2.15 85 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 14.54 +2.28 85 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 15.51 +2.28 85 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 16.59 +2.39 85 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 17.75 +2.58 85 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 18.91 +2.77 85 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 20.07 +2.96 85 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 21.17 +2.93 85 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 22.45 +3.05 86 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 23.78 +3.21 85 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 25.14 +3.45 85 0 14 0
28JAN27 160.00 P 24.03 24.03 24.03 26.53 +3.63 86 15 15 +15
28JAN27 162.50 P 0.00 0.00 0.00 27.97 +4.22 86 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 29.45 +4.39 86 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 30.96 +4.55 87 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 32.53 +4.73 87 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 33.68 +4.46 85 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 35.23 +4.55 85 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 36.79 +4.62 85 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 38.34 +4.65 85 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 39.90 +4.66 85 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 41.51 +4.62 85 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 43.25 +4.97 85 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 44.98 +5.14 85 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 46.72 +5.32 85 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 48.46 +5.50 85 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 50.20 +5.68 85 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 51.94 +5.71 85 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 55.57 +5.86 85 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 59.37 +6.18 85 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 63.18 +6.50 85 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 66.99 +6.70 85 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 70.92 +6.82 85 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 75.01 +7.10 85 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 79.10 +7.37 85 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 83.20 +7.65 85 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 87.31 +7.68 85 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 91.63 +7.90 85 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 95.96 +8.13 85 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 100.30 +8.37 85 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 104.65 +8.59 85 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 109.01 +8.61 85 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 113.54 +8.81 85 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 118.07 +8.99 85 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 122.60 +9.18 85 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 127.14 +9.36 85 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 131.69 +9.43 85 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 136.33 +9.54 85 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 145.70 +9.84 85 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 155.09 +10.13 85 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.42 +0.51 87 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.87 +0.58 87 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.51 +0.73 88 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 4.88 +0.76 87 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.39 +0.76 87 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.96 +0.83 87 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.62 +0.98 87 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.28 +1.12 87 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.94 +1.12 87 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 8.60 +1.12 87 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.38 +1.24 87 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.22 +1.41 87 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.05 +1.58 87 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 11.88 +1.58 87 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.71 +1.58 87 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.62 +1.65 87 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.94 +2.14 88 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 15.66 +2.02 87 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 16.68 +2.16 87 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 17.97 +2.29 88 0 3 0
30MAR27 130.00 P 0.00 0.00 0.00 19.04 +2.26 88 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 19.82 +2.24 87 0 100 0
30MAR27 135.00 P 20.29 20.29 20.29 21.26 +2.49 88 2 107 +2
30MAR27 137.50 P 0.00 0.00 0.00 22.25 +2.62 87 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.58 +2.67 88 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 24.68 +2.85 87 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 26.06 +2.91 88 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 27.12 +2.86 87 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 28.43 +2.83 87 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 29.80 +3.10 87 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 31.20 +3.28 87 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 32.63 +3.49 87 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 34.09 +3.64 87 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 35.57 +4.07 87 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 37.09 +4.20 88 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 38.64 +4.33 88 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 40.21 +4.45 88 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 41.89 +4.65 88 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 43.54 +4.80 88 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 45.65 +5.39 89 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 46.72 +4.90 88 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 47.99 +4.60 87 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 49.60 +4.39 87 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 51.21 +4.40 87 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 52.89 +4.44 87 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 54.67 +4.81 87 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.45 +4.98 87 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.23 +5.15 87 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.02 +5.33 87 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 63.58 +5.52 87 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 67.16 +5.54 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 70.84 +5.65 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.72 +5.95 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.60 +6.25 87 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.49 +6.51 87 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.39 +6.53 87 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.29 +6.54 87 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 94.40 +6.76 87 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 98.56 +7.03 87 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 102.72 +7.29 87 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 106.89 +7.50 87 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 111.06 +7.52 87 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 115.24 +7.54 87 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 119.55 +7.68 87 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 123.94 +7.90 87 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 128.32 +8.11 87 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 132.72 +8.32 87 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 137.12 +8.45 87 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 141.52 +8.47 87 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 150.45 +8.61 87 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 159.60 +8.96 87 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 168.76 +9.29 87 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 177.94 +9.36 87 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 187.23 +9.49 87 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 196.66 +9.75 87 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 206.11 +10.00 87 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 215.58 +10.13 87 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.33 +0.73 90 0 15 0
29JUN27 82.50 P 0.00 0.00 0.00 7.84 +0.86 90 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.81 +0.88 91 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 9.27 +0.85 90 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.98 +0.84 90 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.85 +0.99 90 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.74 +1.16 90 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.63 +1.23 90 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.53 +1.24 90 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 14.42 +1.23 90 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.32 +1.23 90 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.37 +1.39 90 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.45 +1.57 90 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.54 +1.74 90 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.62 +1.74 90 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.70 +1.73 90 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.78 +1.72 90 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.87 +1.73 90 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.13 +1.90 90 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.40 +2.08 90 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.68 +2.27 90 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.96 +2.35 90 0 0 0
29JUN27 135.00 P 26.89 26.89 26.89 29.55 +2.66 90 1 1 +1
29JUN27 137.50 P 0.00 0.00 0.00 30.52 +2.35 90 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.80 +2.34 90 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.08 +2.34 90 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.51 +2.49 90 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.98 +2.67 90 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.45 +2.86 90 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.05 +3.16 90 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 40.43 +3.12 90 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 42.06 +3.27 90 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 43.50 +3.24 90 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 45.11 +3.37 90 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 46.56 +3.66 90 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 48.11 +3.72 90 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.65 +3.72 90 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 51.26 +3.70 90 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 53.01 +4.02 90 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 54.68 +4.02 90 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 56.12 +4.02 90 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 57.78 +4.01 90 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 59.45 +4.15 90 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 61.11 +4.05 90 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 62.77 +4.12 90 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 64.44 +3.93 90 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 66.15 +3.98 90 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 67.98 +4.14 90 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 69.80 +4.30 90 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 73.46 +4.62 90 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 77.13 +4.87 90 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 80.80 +4.87 90 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 84.47 +4.88 90 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 88.15 +4.88 90 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 92.02 +5.08 90 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 95.98 +5.36 90 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 99.95 +5.64 90 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 103.92 +5.87 90 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 107.89 +5.87 90 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 111.87 +5.87 90 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 115.86 +5.89 90 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 119.89 +5.94 90 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 124.11 +6.18 90 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 128.34 +6.42 90 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 132.57 +6.66 90 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 136.80 +6.88 90 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 141.04 +6.90 90 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 145.28 +6.91 90 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 149.53 +6.93 90 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 158.12 +7.04 90 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 167.00 +7.42 90 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 175.89 +7.79 90 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 184.80 +7.92 90 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 193.73 +7.96 90 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 202.71 +8.03 90 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 211.94 +8.34 90 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 221.18 +8.63 90 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.80 +0.53 91 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.70 +0.95 91 0 0 0
29SEP27 85.00 P 13.15 13.95 13.15 13.03 +1.16 92 3 21 +3
29SEP27 87.50 P 0.00 0.00 0.00 13.60 +1.20 91 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.55 +1.19 91 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.50 +1.19 91 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.46 +1.20 91 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 17.47 +1.25 91 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 18.61 +1.44 91 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.75 +1.62 91 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.90 +1.68 91 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 22.04 +1.68 91 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 23.18 +1.68 91 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 24.33 +1.68 91 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 25.48 +1.68 91 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 26.74 +1.80 91 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 28.08 +1.99 91 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 29.41 +2.16 91 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 30.75 +2.28 91 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 32.09 +2.28 91 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 33.43 +2.28 91 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 34.77 +2.28 91 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 36.11 +2.28 91 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.46 +2.29 91 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 38.87 +2.35 91 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 40.40 +2.54 91 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.93 +2.72 91 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 43.46 +2.90 91 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 44.99 +3.01 91 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 46.84 +3.33 92 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 48.23 +3.18 92 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 49.80 +3.22 92 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 51.37 +3.26 92 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 52.88 +3.24 92 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 54.54 +3.32 92 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 56.15 +3.37 92 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 57.67 +3.32 92 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 59.32 +3.39 92 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 61.00 +3.48 91 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 63.00 +3.60 92 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 64.33 +3.31 91 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 66.04 +3.37 91 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 67.75 +3.74 91 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 69.47 +3.58 91 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 71.18 +3.54 91 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 72.90 +3.85 91 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 74.62 +3.85 91 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 76.34 +3.86 91 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 78.08 +3.88 91 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 81.81 +4.17 91 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 85.56 +4.48 91 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 89.31 +4.76 91 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 93.06 +4.76 91 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 96.82 +4.77 91 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 100.59 +4.78 91 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 104.36 +4.79 91 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 108.16 +4.83 91 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 112.19 +5.09 91 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 116.23 +5.35 91 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 120.27 +5.61 91 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 124.31 +5.76 91 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 128.36 +5.77 91 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 132.41 +5.77 91 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 136.47 +5.79 91 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 140.53 +5.80 91 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 144.61 +5.83 91 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 148.79 +5.95 91 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 153.07 +6.17 91 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 157.35 +6.38 91 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 165.93 +6.78 91 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 174.52 +6.81 91 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 183.13 +6.84 91 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 191.78 +6.89 91 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 200.59 +7.09 91 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 209.56 +7.43 91 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 218.55 +7.76 91 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 227.55 +7.84 91 0 0 0
TOTAL PUT 357 10,133 +160
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$ 11.660
29OCT26 8.00 C 0.00 0.00 0.00 3.67 +0.26 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.43 +0.27 61 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.18 +0.27 56 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.93 +0.27 50 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.68 +0.27 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.43 +0.26 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.18 +0.27 35 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 1.93 +0.26 30 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.69 +0.25 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.19 +0.19 25 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.82 +0.19 35 0 0 0
29OCT26 11.50 C 0.47 0.47 0.47 0.51 +0.16 37 1 21 +1
29OCT26 12.00 C 0.23 0.28 0.22 0.27 +0.09 36 260 382 +219
29OCT26 12.50 C 0.12 0.14 0.12 0.14 +0.06 37 33 106 +1
29OCT26 13.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 261 0
29OCT26 13.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 270 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 199 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29OCT26 15.00 C 0.02 0.02 0.02 0.01 0.00 49 1 297 -1
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.20 +0.25 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.93 +0.22 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.71 +0.24 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.43 +0.19 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.21 +0.21 27 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.98 +0.20 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.80 +0.23 37 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 1.43 +0.23 40 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 1.07 +0.20 39 0 34 0
27NOV26 11.50 C 0.00 0.00 0.00 0.76 +0.16 38 0 15 0
27NOV26 12.00 C 0.53 0.53 0.47 0.53 +0.12 38 23 79 0
27NOV26 12.50 C 0.33 0.33 0.33 0.35 +0.07 37 37 62 +35
27NOV26 13.00 C 0.00 0.00 0.00 0.22 +0.05 37 0 85 0
27NOV26 13.50 C 0.13 0.15 0.13 0.14 +0.03 37 2 159 0
27NOV26 14.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 110 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 280 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.46 +0.26 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.22 +0.27 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.97 +0.26 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.73 +0.25 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.43 +0.19 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.27 +0.25 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.95 +0.16 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.71 +0.18 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.50 +0.19 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.29 +0.19 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.08 +0.18 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.88 +0.17 33 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 1.59 +0.22 39 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 +0.20 39 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 +0.15 37 0 450 0
30DEC26 12.00 C 0.68 0.68 0.68 0.73 +0.13 37 18 3,377 +15
30DEC26 12.50 C 0.00 0.00 0.00 0.53 +0.09 37 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 +0.07 37 0 50 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 +0.05 37 0 69 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.03 37 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 37 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 252 0
28JAN27 8.50 C 0.00 0.00 0.00 3.27 +0.19 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 3.03 +0.17 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.80 +0.17 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.59 +0.17 33 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.38 +0.19 34 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.19 +0.19 35 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.98 +0.16 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.67 +0.17 37 0 30 0
28JAN27 11.00 C 1.38 1.38 1.32 1.40 +0.19 38 17 47 +17
28JAN27 11.50 C 0.00 0.00 0.00 1.12 +0.16 38 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.89 +0.13 38 0 0 0
28JAN27 12.50 C 0.70 0.70 0.70 0.70 +0.11 38 6 6 +6
28JAN27 13.00 C 0.00 0.00 0.00 0.54 +0.09 38 0 3 0
28JAN27 13.50 C 0.00 0.00 0.00 0.41 +0.07 38 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.31 +0.06 38 0 2 0
28JAN27 14.50 C 0.00 0.00 0.00 0.23 +0.05 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.17 +0.04 37 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.81 +0.17 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.59 +0.17 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.37 +0.16 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.16 +0.16 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.95 +0.16 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.76 +0.16 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.56 +0.15 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.38 +0.15 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.20 +0.15 35 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.87 +0.12 36 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.66 +0.19 39 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 1.40 +0.16 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.17 +0.13 38 0 215 0
30MAR27 12.50 C 0.94 0.94 0.94 0.98 +0.11 38 15 229 +15
30MAR27 13.00 C 0.00 0.00 0.00 0.81 +0.10 38 0 4 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 +0.09 38 0 50 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 +0.07 38 0 54 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 +0.06 38 0 30 0
30MAR27 15.00 C 0.40 0.40 0.40 0.36 +0.06 38 20 157 +5
30MAR27 15.50 C 0.00 0.00 0.00 0.29 +0.05 38 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.04 38 0 26 0
30MAR27 16.50 C 0.24 0.24 0.24 0.18 +0.03 38 1 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.02 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 3.97 +0.19 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.76 +0.17 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.57 +0.18 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.37 +0.17 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.22 +0.21 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.03 +0.19 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.85 +0.20 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.66 +0.17 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.49 +0.16 37 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.24 +0.16 38 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 1.90 +0.08 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.66 +0.07 37 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.45 +0.11 37 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.26 +0.07 37 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.10 +0.07 38 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.97 +0.08 38 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.83 +0.09 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.73 +0.09 39 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 +0.07 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.54 +0.04 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.46 +0.04 39 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.39 +0.03 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 +0.02 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 0.00 38 0 4 0
29SEP27 8.50 C 0.00 0.00 0.00 3.64 +0.19 41 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.48 +0.22 42 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.28 +0.20 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.08 +0.18 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.92 +0.19 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.76 +0.27 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.60 +0.19 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.30 +0.18 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.02 +0.16 39 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.78 +0.19 39 0 19 0
29SEP27 12.00 C 0.00 0.00 0.00 1.56 +0.14 39 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.36 +0.12 39 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.19 +0.11 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.04 +0.11 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.90 +0.08 39 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.79 +0.08 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.68 +0.06 38 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.60 +0.07 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.51 +0.05 38 0 22 0
29SEP27 16.50 C 0.00 0.00 0.00 0.45 +0.05 38 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.39 +0.04 38 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.34 +0.04 38 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.25 +0.02 38 0 2 0
TOTAL CALL 434 11,364 +313
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 86 0
29OCT26 10.00 P 0.04 0.04 0.04 0.02 -0.01 38 1 33 -1
29OCT26 10.50 P 0.00 0.00 0.00 0.06 -0.03 37 0 137 0
29OCT26 11.00 P 0.16 0.18 0.15 0.15 -0.07 37 7 394 -5
29OCT26 11.50 P 0.36 0.36 0.30 0.31 -0.14 35 43 270 +1
29OCT26 12.00 P 0.00 0.00 0.00 0.59 -0.19 36 0 392 0
29OCT26 12.50 P 0.95 0.95 0.95 0.95 -0.22 36 50 212 -50
29OCT26 13.00 P 0.00 0.00 0.00 1.42 -0.21 42 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 1.90 -0.23 49 0 98 0
29OCT26 14.00 P 0.00 0.00 0.00 2.40 -0.22 57 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.93 -0.18 71 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.41 -0.20 75 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.94 -0.17 88 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.44 -0.17 95 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.93 -0.19 99 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.44 -0.17 108 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.93 -0.18 112 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.44 -0.18 120 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.93 -0.19 123 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 -0.02 38 0 1 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 -0.03 37 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 -0.03 38 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 22 0
27NOV26 10.50 P 0.23 0.23 0.18 0.19 -0.07 37 26 224 +26
27NOV26 11.00 P 0.32 0.32 0.32 0.33 -0.11 37 6 110 +6
27NOV26 11.50 P 0.55 0.55 0.55 0.53 -0.15 36 16 113 +9
27NOV26 12.00 P 0.00 0.00 0.00 0.80 -0.18 36 0 143 0
27NOV26 12.50 P 1.15 1.15 1.15 1.12 -0.21 36 5 132 0
27NOV26 13.00 P 0.00 0.00 0.00 1.56 -0.17 40 0 232 0
27NOV26 13.50 P 0.00 0.00 0.00 1.99 -0.21 42 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.45 -0.21 44 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.93 -0.20 48 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.44 -0.17 54 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.94 -0.18 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.44 -0.17 64 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.94 -0.18 69 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.44 -0.17 73 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.93 -0.18 75 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.44 -0.18 81 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.93 -0.19 83 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.02 38 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.03 37 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.04 37 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.06 37 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.08 37 0 239 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 -0.13 36 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.70 -0.14 36 0 489 0
30DEC26 12.00 P 0.00 0.00 0.00 0.96 -0.18 36 0 3,458 0
30DEC26 12.50 P 0.00 0.00 0.00 1.27 -0.20 36 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.69 -0.16 39 0 105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.10 -0.19 40 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.53 -0.21 41 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 2.99 -0.21 44 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.47 -0.16 46 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.95 -0.19 49 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.44 -0.17 52 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.94 -0.18 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.44 -0.17 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.93 -0.18 61 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.44 -0.18 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.93 -0.19 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.44 -0.17 71 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.94 -0.17 74 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.43 -0.18 75 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.34 -0.27 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.43 -0.18 85 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.34 -0.27 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.08 -0.02 38 0 2 0
28JAN27 9.00 P 0.13 0.13 0.13 0.10 -0.03 37 16 16 +16
28JAN27 9.25 P 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.29 -0.05 38 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.42 -0.09 37 0 0 0
28JAN27 11.00 P 0.61 0.65 0.61 0.59 -0.10 36 16 106 +16
28JAN27 11.50 P 0.86 0.86 0.83 0.82 -0.12 37 45 210 +45
28JAN27 12.00 P 1.10 1.13 1.10 1.08 -0.19 36 30 135 +30
28JAN27 12.50 P 1.45 1.45 1.45 1.39 -0.21 36 15 15 +15
28JAN27 13.00 P 0.00 0.00 0.00 1.81 -0.17 39 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.20 -0.19 40 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.62 -0.19 41 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 3.06 -0.17 42 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.52 -0.19 44 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.00 -0.14 47 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.46 -0.16 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.02 39 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 -0.03 38 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.03 38 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.26 -0.05 38 0 0 0
30MAR27 9.50 P 0.31 0.33 0.31 0.32 -0.05 38 12 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 -0.06 37 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 -0.07 37 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 -0.09 37 0 51 0
30MAR27 11.00 P 0.00 0.00 0.00 0.80 -0.11 37 0 66 0
30MAR27 11.50 P 0.00 0.00 0.00 1.04 -0.13 37 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.31 -0.15 37 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.62 -0.18 37 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.02 -0.14 40 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.39 -0.16 40 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.79 -0.17 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.20 -0.18 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.64 -0.18 42 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.09 -0.18 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.54 -0.18 44 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 5.01 -0.17 45 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.48 -0.17 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.95 -0.18 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.44 -0.18 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.94 -0.18 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.44 -0.17 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.94 -0.17 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.43 -0.18 57 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.35 -0.26 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.43 -0.18 64 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.41 -0.20 66 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.17 -0.04 38 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.21 -0.05 38 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.26 -0.05 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.31 -0.06 38 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.37 -0.07 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.44 -0.06 39 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.51 -0.07 39 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.59 -0.07 39 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.68 -0.09 39 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.87 -0.08 39 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.09 -0.09 39 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.35 -0.10 39 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.59 -0.15 38 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.94 -0.14 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.27 -0.15 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.63 -0.17 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.00 -0.19 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.40 -0.18 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.81 -0.20 41 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.24 -0.19 42 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.68 -0.17 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.12 -0.19 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.61 -0.17 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.95 -0.28 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.54 -0.17 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.02 -0.15 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.49 -0.17 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.94 -0.17 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.45 -0.18 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.45 -0.17 53 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.49 -0.06 39 0 8 0
29SEP27 8.75 P 0.00 0.00 0.00 0.53 -0.07 38 0 14 0
29SEP27 9.00 P 0.00 0.00 0.00 0.61 -0.07 37 0 44 0
29SEP27 9.25 P 0.00 0.00 0.00 0.69 -0.08 37 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.78 -0.09 37 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.88 -0.09 37 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 0.98 -0.10 37 0 36 0
29SEP27 10.50 P 0.00 0.00 0.00 1.21 -0.11 37 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.46 -0.12 37 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.73 -0.13 37 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 2.02 -0.15 36 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.34 -0.15 36 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.67 -0.17 36 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 3.01 -0.18 36 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.38 -0.19 35 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.75 -0.20 35 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.14 -0.21 34 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.55 -0.20 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.95 -0.21 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.38 -0.21 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.81 -0.20 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.27 -0.18 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.70 -0.19 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.14 -0.20 27 0 0 0
TOTAL PUT 288 12,426 +108
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$ 9.390
29OCT26 6.75 C 0.00 0.00 0.00 2.65 -0.22 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.40 -0.22 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.15 -0.22 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.91 -0.21 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.66 -0.22 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.42 -0.21 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.19 -0.21 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.98 -0.19 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.78 -0.18 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.60 -0.17 41 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.44 -0.14 39 0 1 0
29OCT26 9.50 C 0.00 0.00 0.00 0.32 -0.13 40 0 107 0
29OCT26 9.75 C 0.00 0.00 0.00 0.24 -0.10 42 0 208 0
29OCT26 10.00 C 0.00 0.00 0.00 0.16 -0.08 41 0 55 0
29OCT26 10.50 C 0.00 0.00 0.00 0.07 -0.04 42 0 162 0
29OCT26 11.00 C 0.08 0.08 0.08 0.03 -0.02 43 1 64 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 933 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 519 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.19 -0.21 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.96 -0.21 41 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.73 -0.21 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.52 -0.20 41 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.32 -0.18 41 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.13 -0.18 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.95 -0.17 40 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.80 -0.15 41 0 88 0
27NOV26 9.25 C 0.00 0.00 0.00 0.65 -0.14 40 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.53 -0.12 40 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.44 -0.11 41 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.36 -0.09 42 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.22 -0.07 41 0 53 0
27NOV26 11.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 178 0
27NOV26 11.50 C 0.17 0.17 0.17 0.08 -0.03 42 15 52 +15
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 111 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.00 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 2.72 -0.21 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.48 -0.21 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.26 -0.20 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 -0.20 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.83 -0.20 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.63 -0.19 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 -0.18 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.27 -0.18 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.11 -0.17 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 -0.17 40 0 19 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 -0.14 40 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 -0.14 40 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 -0.13 40 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 -0.11 41 0 88 0
30DEC26 10.50 C 0.39 0.39 0.39 0.38 -0.09 42 2 153 +2
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.07 41 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.05 41 0 386 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 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 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.32 -0.19 41 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.11 -0.19 40 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.92 -0.18 41 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.73 -0.17 41 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.55 -0.16 41 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.39 -0.15 41 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.24 -0.14 41 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.09 -0.14 41 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.95 -0.13 40 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.84 -0.12 40 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.74 -0.11 41 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.65 -0.10 41 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.50 -0.08 42 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.37 -0.06 41 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 10 0
28JAN27 12.50 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.85 -0.21 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.64 -0.21 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.44 -0.20 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.24 -0.20 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.06 -0.19 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.88 -0.19 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.72 -0.18 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.56 -0.18 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.41 -0.18 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.28 -0.17 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.15 -0.16 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.04 -0.15 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.93 -0.14 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.83 -0.14 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.66 -0.13 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.53 -0.12 39 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.11 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 -0.09 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 -0.08 39 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.05 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.00 -0.16 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.80 -0.16 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.62 -0.14 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.44 -0.14 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.27 -0.13 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.11 -0.12 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.95 -0.11 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.81 -0.10 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.67 -0.09 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.54 -0.08 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.42 -0.07 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.31 -0.06 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.20 -0.06 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.11 -0.04 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.93 -0.04 39 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 -0.03 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.45 0.00 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 0.00 39 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 0.00 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 0.00 39 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.21 +0.01 39 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.17 0.00 39 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 0.00 39 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.79 -0.13 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.62 -0.12 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.46 -0.11 39 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.31 -0.10 39 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.16 -0.10 39 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.02 -0.09 39 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.89 -0.08 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.77 -0.07 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.65 -0.07 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.54 -0.06 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.44 -0.05 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.34 -0.04 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.16 -0.03 39 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.01 -0.02 39 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.87 -0.01 39 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.75 -0.01 39 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.65 0.00 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.56 +0.01 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.48 +0.01 39 0 10 0
29SEP27 14.00 C 0.52 0.52 0.52 0.42 +0.02 40 10 10 +10
29SEP27 14.50 C 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
TOTAL CALL 28 9,165 +27
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 +0.01 41 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 130 0
29OCT26 8.75 P 0.00 0.00 0.00 0.12 +0.03 40 0 36 0
29OCT26 9.00 P 0.00 0.00 0.00 0.19 +0.05 40 0 176 0
29OCT26 9.25 P 0.00 0.00 0.00 0.30 +0.08 41 0 124 0
29OCT26 9.50 P 0.00 0.00 0.00 0.43 +0.10 42 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.59 +0.12 43 0 137 0
29OCT26 10.00 P 0.00 0.00 0.00 0.75 +0.12 41 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 1.16 +0.17 40 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.62 +0.19 39 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 2.11 +0.21 0 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.61 +0.21 0 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 3.11 +0.21 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.61 +0.21 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.11 +0.21 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.61 +0.21 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.11 +0.21 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.61 +0.21 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.11 +0.21 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.61 +0.21 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.11 +0.21 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.61 +0.21 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.07 +0.02 42 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.14 +0.02 41 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.20 +0.04 41 0 80 0
27NOV26 8.75 P 0.00 0.00 0.00 0.28 +0.06 41 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.37 +0.07 41 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.48 +0.08 40 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.62 +0.11 41 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.78 +0.13 42 0 21 0
27NOV26 10.00 P 0.00 0.00 0.00 0.92 +0.12 41 0 31 0
27NOV26 10.50 P 0.00 0.00 0.00 1.29 +0.15 41 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.70 +0.17 41 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 2.15 +0.19 41 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.62 +0.20 40 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 3.11 +0.21 0 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.61 +0.21 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.11 +0.21 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.61 +0.21 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.11 +0.21 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.61 +0.21 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.11 +0.21 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.61 +0.21 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.11 +0.21 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.61 +0.21 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30DEC26 7.75 P 0.14 0.14 0.14 0.13 +0.01 40 10 40 +10
30DEC26 8.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 +0.03 40 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 +0.06 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.42 +0.07 41 0 118 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 +0.08 41 0 62 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 +0.09 41 0 161 0
30DEC26 9.50 P 0.00 0.00 0.00 0.78 +0.11 42 0 303 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 +0.12 42 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 1.06 +0.11 40 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 +0.13 41 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.80 +0.15 41 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.22 +0.16 41 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.67 +0.18 41 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 3.14 +0.20 41 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.62 +0.20 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.11 +0.21 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.61 +0.21 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.11 +0.21 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.61 +0.21 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.11 +0.21 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.61 +0.21 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.11 +0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.61 +0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.11 +0.21 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.61 +0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.11 +0.21 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.61 +0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.11 +0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.61 +0.21 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.61 +0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.61 +0.21 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.61 +0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.61 +0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.61 +0.21 0 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.33 +0.04 41 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.42 +0.07 41 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.51 +0.08 41 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.62 +0.08 41 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.74 +0.09 41 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.88 +0.12 41 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.02 +0.12 41 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.17 +0.11 41 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.51 +0.15 41 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.88 +0.16 41 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.29 +0.18 41 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.72 +0.18 41 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.17 +0.19 41 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.64 +0.20 41 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.12 +0.21 41 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.61 +0.21 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 +0.01 40 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 +0.01 39 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.55 +0.03 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 +0.03 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.77 +0.03 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.89 +0.05 39 0 10 0
30MAR27 9.50 P 0.00 0.00 0.00 1.02 +0.06 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 +0.06 39 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 +0.06 39 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.64 +0.09 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.00 +0.11 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.39 +0.13 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.80 +0.14 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.24 +0.16 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.69 +0.17 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.15 +0.18 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.63 +0.19 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.11 +0.19 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.61 +0.21 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.11 +0.21 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.61 +0.21 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.11 +0.21 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.61 +0.21 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.11 +0.21 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.61 +0.21 0 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 9.11 +0.21 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.61 +0.21 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.11 +0.21 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.61 +0.21 0 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 +0.05 39 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.26 +0.07 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.31 +0.07 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.38 +0.08 39 0 21 0
29JUN27 7.75 P 0.00 0.00 0.00 0.46 +0.09 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.54 +0.10 39 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 +0.11 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 +0.13 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.84 +0.12 39 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.96 +0.14 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.09 +0.15 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.22 +0.15 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.37 +0.17 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.51 +0.16 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.84 +0.18 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.18 +0.19 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.55 +0.20 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.95 +0.21 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.36 +0.22 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.79 +0.22 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.23 +0.22 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.69 +0.22 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.15 +0.22 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.63 +0.22 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.12 +0.22 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.61 +0.21 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.11 +0.21 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.61 +0.21 0 0 0 0
29SEP27 7.25 P 0.38 0.38 0.38 0.43 +0.08 39 10 18 +10
29SEP27 7.50 P 0.00 0.00 0.00 0.51 +0.10 39 0 10 0
29SEP27 7.75 P 0.00 0.00 0.00 0.59 +0.10 39 0 10 0
29SEP27 8.00 P 0.00 0.00 0.00 0.68 +0.11 39 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.78 +0.12 39 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.89 +0.13 39 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.00 +0.14 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.13 +0.15 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.25 +0.15 39 0 10 0
29SEP27 9.50 P 0.00 0.00 0.00 1.39 +0.16 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.53 +0.17 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.68 +0.17 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.00 +0.19 39 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.33 +0.19 39 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.70 +0.20 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.08 +0.22 39 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.48 +0.22 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.89 +0.22 39 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.32 +0.22 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.76 +0.22 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.21 +0.22 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.67 +0.22 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.15 +0.22 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.63 +0.22 39 0 0 0
TOTAL PUT 20 4,110 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 136.200
09OCT26 119.00 C 0.00 0.00 0.00 17.21 -2.91 0 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 16.21 -2.91 0 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 15.21 -2.91 0 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 14.21 -2.91 0 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 13.21 -2.91 0 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 12.21 -2.91 0 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 11.21 -2.92 0 0 0 0
09OCT26 126.00 C 0.00 0.00 0.00 10.21 -2.92 0 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 9.22 -2.92 54 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 8.22 -2.93 49 0 0 0
09OCT26 129.00 C 0.00 0.00 0.00 7.23 -2.94 48 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 6.26 -2.94 49 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 5.31 -2.94 49 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 4.41 -2.92 50 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 3.45 -2.98 43 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 2.70 -2.88 46 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 2.04 -2.73 47 0 15 0
09OCT26 136.00 C 0.00 0.00 0.00 1.48 -2.42 48 0 14 0
09OCT26 137.00 C 0.00 0.00 0.00 1.03 -2.21 48 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 0.69 -1.95 49 0 100 0
09OCT26 139.00 C 1.45 1.45 1.45 0.46 -1.66 50 1 2 +1
09OCT26 140.00 C 0.00 0.00 0.00 0.28 -1.39 50 0 19 0
09OCT26 141.00 C 0.96 0.96 0.36 0.16 -1.13 50 37 31 +30
09OCT26 142.00 C 0.00 0.00 0.00 0.09 -0.91 50 0 20 0
09OCT26 143.00 C 0.00 0.00 0.00 0.05 -0.70 50 0 29 0
09OCT26 144.00 C 0.00 0.00 0.00 0.03 -0.53 52 0 5 0
09OCT26 145.00 C 0.00 0.00 0.00 0.02 -0.38 54 0 23 0
09OCT26 146.00 C 0.00 0.00 0.00 0.01 -0.27 54 0 53 0
09OCT26 147.00 C 0.00 0.00 0.00 0.01 -0.18 59 0 2 0
09OCT26 148.00 C 0.00 0.00 0.00 0.01 -0.12 63 0 79 0
09OCT26 149.00 C 0.00 0.00 0.00 0.01 -0.08 68 0 57 0
09OCT26 150.00 C 0.05 0.05 0.05 0.01 -0.05 72 26 95 0
09OCT26 152.50 C 0.00 0.00 0.00 0.01 -0.01 83 0 69 0
09OCT26 155.00 C 0.04 0.04 0.04 0.01 0.00 94 4 38 -4
09OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
09OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 114 0 179 0
09OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
09OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 17.42 - 50 0 0 -
16OCT26 120.00 C 0.00 0.00 0.00 16.47 -2.87 51 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 15.52 -2.86 50 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 14.59 -2.84 50 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 13.68 -2.82 51 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 12.78 -2.79 50 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 11.90 -2.77 50 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 11.05 -2.73 50 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 10.22 -2.68 50 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 9.42 -2.63 50 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 8.65 -2.58 50 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 7.91 -2.52 50 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 7.21 -2.44 51 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 6.54 -2.37 50 0 0 0
16OCT26 133.00 C 5.20 5.20 5.20 5.73 -2.47 48 2 2 +2
16OCT26 134.00 C 0.00 0.00 0.00 5.15 -2.36 48 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 4.62 -2.25 49 0 0 0
16OCT26 136.00 C 4.09 4.09 4.09 4.12 -1.96 49 1 1 +1
16OCT26 137.00 C 0.00 0.00 0.00 3.65 -1.88 49 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 3.23 -1.78 49 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 2.84 -1.68 49 0 1 0
16OCT26 140.00 C 3.59 3.59 2.16 2.48 -1.60 49 12 12 +12
16OCT26 141.00 C 2.12 2.12 2.12 2.18 -1.49 50 5 5 +5
16OCT26 142.00 C 0.00 0.00 0.00 1.92 -1.36 50 0 0 0
16OCT26 143.00 C 2.85 2.85 2.85 1.68 -1.25 51 2 2 +2
16OCT26 144.00 C 1.68 1.68 1.68 1.45 -1.16 51 15 15 +15
16OCT26 145.00 C 2.10 2.10 1.43 1.24 -1.09 51 4 5 +4
16OCT26 146.00 C 0.00 0.00 0.00 1.08 -0.99 51 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 0.91 -0.90 51 0 1 0
16OCT26 148.00 C 0.82 0.82 0.82 0.77 -0.80 51 5 5 +5
16OCT26 149.00 C 0.88 0.88 0.88 0.64 -0.72 51 5 6 +5
16OCT26 150.00 C 0.90 0.90 0.58 0.54 -0.64 51 90 101 +90
16OCT26 152.50 C 0.80 0.80 0.80 0.34 -0.47 51 3 6 +3
16OCT26 155.00 C 0.00 0.00 0.00 0.20 -0.34 51 0 10 0
16OCT26 157.50 C 0.00 0.00 0.00 0.12 -0.23 51 0 1 0
16OCT26 160.00 C 0.00 0.00 0.00 0.07 -0.15 51 0 5 0
16OCT26 162.50 C 0.00 0.00 0.00 0.04 -0.10 51 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 0.03 -0.06 53 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 20 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 71.32 -2.91 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 68.83 -2.87 92 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 66.33 -2.87 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 63.84 -2.86 84 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 61.34 -2.91 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 58.84 -2.91 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 56.35 -2.86 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 53.85 -2.91 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 51.36 -2.87 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 48.86 -2.91 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 46.37 -2.91 53 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 43.88 -2.90 55 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 41.39 -3.10 54 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 38.90 -2.94 52 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 36.43 -2.93 54 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 33.96 -2.89 53 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 31.51 -3.04 53 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 29.09 -2.90 53 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 26.71 -2.84 53 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 24.38 -2.81 53 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 21.44 -3.42 29 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 19.90 -2.70 53 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 17.80 -2.62 53 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 15.79 -2.53 53 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 13.90 -2.43 53 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 12.15 -2.30 53 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 10.52 -2.17 53 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 9.04 -2.03 53 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 7.71 -1.87 53 0 30 0
29OCT26 137.50 C 6.00 6.00 6.00 6.49 -1.86 53 1 16 0
29OCT26 140.00 C 7.00 7.00 7.00 5.39 -1.61 53 1 208 0
29OCT26 142.50 C 6.03 6.03 4.10 4.55 -1.45 53 51 539 +19
29OCT26 145.00 C 0.00 0.00 0.00 3.78 -1.34 54 0 102 0
29OCT26 147.50 C 4.26 4.26 4.26 3.14 -1.13 54 6 29 -6
29OCT26 150.00 C 3.63 3.66 3.63 2.54 -0.99 54 7 42 -6
29OCT26 152.50 C 1.92 1.92 1.92 2.05 -0.84 54 8 129 0
29OCT26 155.00 C 1.80 1.80 1.80 1.63 -0.73 54 2 148 +2
29OCT26 157.50 C 0.00 0.00 0.00 1.29 -0.62 54 0 66 0
29OCT26 160.00 C 1.75 1.75 1.30 1.02 -0.51 54 16 1,489 -1
29OCT26 162.50 C 1.58 1.58 0.95 0.79 -0.43 54 15 33 0
29OCT26 165.00 C 1.24 1.24 0.87 0.61 -0.36 53 20 580 0
29OCT26 167.50 C 0.63 0.63 0.63 0.47 -0.29 53 15 55 -1
29OCT26 170.00 C 0.60 0.60 0.53 0.36 -0.24 53 30 148 0
29OCT26 172.50 C 0.44 0.44 0.44 0.27 -0.19 53 15 101 -7
29OCT26 175.00 C 0.43 0.43 0.43 0.21 -0.15 54 15 201 +6
29OCT26 177.50 C 0.00 0.00 0.00 0.16 -0.12 54 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 0.12 -0.09 54 0 78 0
29OCT26 182.50 C 0.00 0.00 0.00 0.09 -0.07 54 0 20 0
29OCT26 185.00 C 0.00 0.00 0.00 0.07 -0.05 54 0 49 0
29OCT26 187.50 C 0.00 0.00 0.00 0.05 -0.04 54 0 590 0
27NOV26 95.00 C 0.00 0.00 0.00 42.03 -2.99 57 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 39.69 -2.96 57 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 37.39 -2.90 57 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 35.14 -2.83 57 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 32.93 -2.77 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 30.79 -2.70 57 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 28.71 -2.65 57 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 26.70 -2.56 57 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 24.76 -2.50 57 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 22.90 -2.55 57 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 21.13 -2.48 57 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 19.44 -2.41 57 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 17.83 -2.34 57 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 16.32 -2.25 57 0 15 0
27NOV26 130.00 C 14.00 14.00 14.00 14.90 -2.17 57 1 1 +1
27NOV26 132.50 C 0.00 0.00 0.00 13.19 -2.45 55 0 45 0
27NOV26 135.00 C 11.40 11.40 11.40 12.06 -2.19 55 1 30 0
27NOV26 137.50 C 10.45 10.45 10.45 10.95 -1.83 56 50 83 +30
27NOV26 140.00 C 11.77 11.77 10.48 10.04 -1.69 56 362 360 +42
27NOV26 142.50 C 8.46 8.46 8.46 9.08 -1.55 57 1 428 +1
27NOV26 145.00 C 9.54 10.00 7.62 8.27 -1.42 57 27 105 +25
27NOV26 147.50 C 0.00 0.00 0.00 7.51 -1.40 58 0 61 0
27NOV26 150.00 C 6.25 6.50 6.25 6.67 -1.31 57 2 172 +1
27NOV26 152.50 C 0.00 0.00 0.00 6.05 -1.20 58 0 99 0
27NOV26 155.00 C 0.00 0.00 0.00 5.40 -1.27 58 0 524 0
27NOV26 157.50 C 0.00 0.00 0.00 4.80 -1.19 57 0 58 0
27NOV26 160.00 C 5.10 5.10 4.10 4.27 -1.10 57 10 424 -5
27NOV26 162.50 C 5.00 5.00 5.00 3.78 -1.02 57 5 124 -5
27NOV26 165.00 C 3.48 3.72 3.48 3.35 -0.94 57 31 377 +1
27NOV26 167.50 C 3.22 3.22 3.22 2.96 -0.86 57 15 296 0
27NOV26 170.00 C 3.05 3.05 3.05 2.61 -0.79 57 15 1,162 -4
27NOV26 172.50 C 0.00 0.00 0.00 2.30 -0.72 57 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 2.02 -0.66 57 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 1.77 -0.61 57 0 40 0
27NOV26 180.00 C 2.02 2.02 2.02 1.55 -0.55 57 1 56 +1
27NOV26 182.50 C 0.00 0.00 0.00 1.36 -0.50 57 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 1.19 -0.45 57 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 1.04 -0.40 57 0 75 0
30DEC26 65.00 C 0.00 0.00 0.00 71.70 -3.08 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 69.23 -2.91 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 66.77 -3.06 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 64.32 -2.90 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.34 -3.62 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.84 -3.51 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.86 -3.23 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.38 -3.41 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.31 -2.86 57 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 49.87 -2.95 55 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 47.66 -2.85 57 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 44.62 -3.61 43 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 43.18 -2.80 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 40.27 -3.43 49 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 38.40 -3.18 52 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 36.02 -3.44 50 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 34.00 -3.48 51 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 31.90 -3.58 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.13 -3.28 52 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 28.31 -3.20 52 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 26.55 -3.32 53 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 24.91 -3.22 53 0 1,000 0
30DEC26 120.00 C 25.54 25.54 25.54 23.85 -2.60 56 2 2,013 0
30DEC26 122.50 C 0.00 0.00 0.00 21.84 -3.00 54 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 21.04 -2.26 57 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 19.45 -2.38 56 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 18.30 -2.13 57 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 16.53 -2.56 55 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 15.76 -2.07 57 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 14.49 -1.94 56 0 71 0
30DEC26 140.00 C 0.00 0.00 0.00 13.51 -1.85 56 0 321 0
30DEC26 142.50 C 13.77 13.77 13.77 12.50 -1.86 56 12 40 0
30DEC26 145.00 C 0.00 0.00 0.00 11.63 -1.77 57 0 0 0
30DEC26 147.50 C 11.96 11.96 11.96 10.81 -1.68 57 1 16 +1
30DEC26 150.00 C 0.00 0.00 0.00 10.07 -1.55 57 0 3,559 0
30DEC26 152.50 C 0.00 0.00 0.00 9.35 -1.55 57 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 8.61 -1.59 57 0 62 0
30DEC26 157.50 C 0.00 0.00 0.00 7.74 -1.70 57 0 106 0
30DEC26 160.00 C 0.00 0.00 0.00 7.42 -1.31 58 0 76 0
30DEC26 162.50 C 0.00 0.00 0.00 6.82 -1.24 58 0 38 0
30DEC26 165.00 C 0.00 0.00 0.00 6.26 -1.18 58 0 137 0
30DEC26 167.50 C 0.00 0.00 0.00 5.58 -1.29 57 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 5.27 -1.06 58 0 384 0
30DEC26 172.50 C 0.00 0.00 0.00 4.83 -1.00 58 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 4.43 -0.94 58 0 71 0
30DEC26 177.50 C 0.00 0.00 0.00 4.05 -0.89 58 0 109 0
30DEC26 180.00 C 0.00 0.00 0.00 3.71 -0.83 58 0 64 0
30DEC26 182.50 C 0.00 0.00 0.00 3.39 -0.78 58 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 3.10 -0.73 58 0 319 0
30DEC26 187.50 C 0.00 0.00 0.00 2.83 -0.68 57 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 2.58 -0.64 57 0 26 0
30DEC26 192.50 C 0.00 0.00 0.00 2.29 -0.67 57 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 2.15 -0.56 57 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 1.90 -0.58 57 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 1.73 -0.54 57 0 219 0
30DEC26 205.00 C 0.00 0.00 0.00 1.43 -0.47 57 0 29 0
30DEC26 210.00 C 0.00 0.00 0.00 1.22 -0.37 57 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 0.98 -0.35 57 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 0.81 -0.27 57 0 144 0
30DEC26 225.00 C 0.00 0.00 0.00 0.67 -0.23 57 0 35 0
30DEC26 230.00 C 0.00 0.00 0.00 0.57 -0.20 57 0 271 0
30DEC26 235.00 C 0.00 0.00 0.00 0.45 -0.17 57 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 0.37 -0.15 57 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.31 -0.12 57 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.25 -0.11 57 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.21 -0.08 57 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.17 -0.07 57 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.14 -0.06 57 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.11 -0.06 57 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.10 -0.04 57 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.08 -0.04 57 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.06 -0.04 57 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.04 -0.03 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 1,088 0
28JAN27 117.50 C 0.00 0.00 0.00 27.86 -2.43 57 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 26.33 -2.38 57 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 24.86 -2.11 57 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 23.46 -2.27 57 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 22.11 -2.22 57 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 20.83 -2.16 57 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 19.39 -2.31 56 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 18.24 -2.05 57 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 17.21 -1.96 57 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 16.19 -1.91 57 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 15.27 -1.83 57 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 14.54 -1.60 58 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 13.51 -1.73 58 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 12.74 -1.65 58 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 11.97 -1.61 58 0 1 0
28JAN27 155.00 C 0.00 0.00 0.00 11.23 -1.58 58 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 10.59 -1.21 58 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 9.63 -1.70 57 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 9.00 -1.38 57 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 8.66 -1.36 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 72.33 -3.57 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 69.98 -2.87 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 67.64 -3.62 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 65.34 -3.61 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 63.07 -2.85 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 61.79 -1.86 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.64 -2.81 58 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 56.46 -3.47 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.35 -2.76 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.29 -3.51 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 50.22 -2.76 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 48.28 -3.33 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.35 -3.50 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.43 -3.50 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.65 -2.58 58 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 40.88 -2.58 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.24 -2.46 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 37.48 -2.47 58 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 35.89 -2.45 58 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 34.31 -2.44 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.75 -2.44 58 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 31.36 -2.29 58 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 29.97 -1.51 58 0 65 0
30MAR27 122.50 C 0.00 0.00 0.00 28.60 -2.27 58 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 27.26 -2.24 58 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 26.83 -1.33 60 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 24.88 -2.09 58 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 24.32 -1.47 60 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 22.98 -2.06 59 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 21.94 -2.01 59 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 20.95 -1.96 59 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 19.99 -1.91 59 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 19.09 -1.86 59 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 18.22 -1.81 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 17.39 -1.70 59 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 16.57 -1.69 59 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 15.75 -1.69 59 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 14.93 -1.70 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 14.20 -1.61 59 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 13.56 -1.44 59 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 12.91 -1.44 59 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 12.26 -1.45 59 0 30 0
30MAR27 170.00 C 13.07 13.63 13.07 11.62 -1.45 59 2 393 -1
30MAR27 172.50 C 0.00 0.00 0.00 11.00 -1.42 59 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 10.51 -1.27 59 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 10.02 -1.20 59 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 9.52 -1.20 59 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 9.03 -1.20 59 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 8.53 -1.21 59 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 7.86 -1.39 58 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 7.73 -1.03 59 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 7.37 -0.97 59 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 6.80 -1.17 58 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 6.44 -0.95 58 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 6.27 -0.97 59 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 5.49 -0.84 58 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 5.13 -0.60 59 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 4.48 -0.74 58 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 4.12 -0.59 59 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 3.65 -0.56 58 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 3.29 -0.57 58 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 2.94 -0.56 58 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 2.73 -0.42 59 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 2.41 -0.41 58 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 2.17 -0.42 58 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 1.94 -0.41 58 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 1.75 -0.37 58 0 304 0
30MAR27 265.00 C 0.00 0.00 0.00 1.59 -0.30 58 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 1.44 -0.30 58 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.29 -0.29 58 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.15 -0.28 58 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 1.05 -0.23 58 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 0.96 -0.20 58 0 313 0
29JUN27 65.00 C 0.00 0.00 0.00 73.43 -3.65 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 71.10 -3.90 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 68.92 -3.79 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 66.82 -3.83 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 64.78 -3.62 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 62.74 -3.57 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 60.83 -3.46 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 58.71 -3.40 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 56.67 -3.86 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 55.06 -2.49 60 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 53.06 -3.30 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 51.43 -2.47 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 49.66 -2.55 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 47.96 -3.28 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 46.34 -2.50 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 44.69 -2.54 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 43.13 -2.59 58 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 41.67 -2.55 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 40.15 -2.57 59 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 38.73 -2.49 58 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 37.73 -2.18 59 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 36.10 -2.70 58 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.75 -2.75 58 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 33.72 -2.27 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 32.60 -2.11 59 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 31.40 -2.28 59 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 30.44 -2.02 59 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 29.36 -2.36 59 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 28.28 -2.24 59 0 16 0
29JUN27 137.50 C 27.99 27.99 27.99 26.73 -1.63 58 30 98 +30
29JUN27 140.00 C 0.00 0.00 0.00 26.35 -1.16 59 0 91 0
29JUN27 142.50 C 0.00 0.00 0.00 25.43 -2.07 59 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 24.52 -2.05 59 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 23.68 -1.83 59 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 22.84 -2.03 59 0 60 0
29JUN27 152.50 C 0.00 0.00 0.00 22.05 -1.76 59 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 21.73 -1.30 60 0 15 0
29JUN27 157.50 C 21.17 21.17 21.17 20.85 -1.40 60 30 60 +30
29JUN27 160.00 C 20.66 20.66 20.66 19.85 -1.72 59 15 151 +15
29JUN27 162.50 C 0.00 0.00 0.00 19.15 -1.64 59 0 15 0
29JUN27 165.00 C 0.00 0.00 0.00 18.49 -1.73 60 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 17.86 -1.59 60 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 17.26 -1.55 60 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 16.53 -1.66 59 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 16.13 -1.49 60 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 15.52 -1.11 60 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 14.93 -1.57 60 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 14.40 -1.53 60 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 13.93 -0.95 60 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 13.47 -0.84 60 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 41.09 -1.87 60 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 39.44 -2.64 59 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 38.37 -2.53 59 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 37.29 -2.46 59 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 36.22 -2.07 59 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 35.51 -2.05 60 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 34.23 -1.92 60 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.24 -1.92 60 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 32.33 -1.79 60 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 31.38 -1.79 60 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 30.52 -1.74 60 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 29.66 -1.71 60 0 0 0
29SEP27 147.50 C 29.58 29.58 29.58 28.76 -1.74 60 15 30 +15
29SEP27 150.00 C 0.00 0.00 0.00 28.02 -1.92 60 0 16 0
29SEP27 152.50 C 0.00 0.00 0.00 27.24 -1.88 60 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 26.49 -1.85 60 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 25.76 -1.93 60 0 15 0
29SEP27 160.00 C 0.00 0.00 0.00 24.70 -2.25 59 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 24.42 -1.62 60 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 23.85 -1.69 60 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 22.57 -2.14 59 0 5 0
29SEP27 170.00 C 0.00 0.00 0.00 22.40 -1.70 60 0 20 0
29SEP27 172.50 C 0.00 0.00 0.00 21.87 -1.56 61 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 21.20 -1.55 60 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 20.13 -2.05 59 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 20.11 -1.48 60 0 5 0
29SEP27 182.50 C 0.00 0.00 0.00 19.59 -1.45 60 0 1 0
29SEP27 185.00 C 0.00 0.00 0.00 19.02 -1.45 60 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 18.45 -1.45 60 0 0 0
TOTAL CALL 1,042 34,801 +355
09OCT26 119.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
09OCT26 124.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
09OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
09OCT26 126.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
09OCT26 128.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 25 0
09OCT26 129.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 25 0
09OCT26 130.00 P 0.18 0.18 0.18 0.05 -0.03 49 14 65 0
09OCT26 131.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 5 0
09OCT26 132.00 P 0.26 0.31 0.26 0.20 -0.01 50 33 43 +33
09OCT26 133.00 P 0.34 0.34 0.34 0.36 +0.04 50 15 15 0
09OCT26 134.00 P 0.00 0.00 0.00 0.58 +0.11 50 0 16 0
09OCT26 135.00 P 1.05 1.05 1.05 0.92 +0.26 50 7 69 -7
09OCT26 136.00 P 0.95 0.95 0.95 1.35 +0.43 51 5 15 0
09OCT26 137.00 P 0.00 0.00 0.00 1.91 +0.67 52 0 16 0
09OCT26 138.00 P 0.00 0.00 0.00 2.57 +0.92 52 0 28 0
09OCT26 139.00 P 0.00 0.00 0.00 3.33 +1.21 53 0 41 0
09OCT26 140.00 P 0.00 0.00 0.00 4.06 +1.38 49 0 80 0
09OCT26 141.00 P 0.00 0.00 0.00 4.95 +1.64 50 0 108 0
09OCT26 142.00 P 0.00 0.00 0.00 5.87 +1.86 49 0 0 0
09OCT26 143.00 P 0.00 0.00 0.00 6.84 +2.21 50 0 3 0
09OCT26 144.00 P 0.00 0.00 0.00 7.81 +2.38 48 0 2 0
09OCT26 145.00 P 0.00 0.00 0.00 8.80 +2.53 0 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 9.80 +2.65 0 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 10.80 +2.73 0 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 11.80 +2.80 0 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 12.80 +2.84 0 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 13.80 +2.86 0 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 16.30 +2.90 0 0 0 -2
09OCT26 155.00 P 0.00 0.00 0.00 18.80 +2.90 0 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 21.30 +2.90 0 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 24.29 +3.39 208 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 26.30 +2.90 0 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 28.80 +2.90 0 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 31.30 +2.90 0 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 33.80 +2.90 0 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 36.30 +2.90 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 38.80 +2.90 0 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 41.30 +2.90 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 43.80 +2.90 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 46.30 +2.90 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 0.14 - 51 0 0 -
16OCT26 120.00 P 0.00 0.00 0.00 0.19 +0.05 51 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 0.24 +0.05 51 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 0.31 +0.07 51 0 10 0
16OCT26 123.00 P 0.00 0.00 0.00 0.40 +0.09 51 0 4 0
16OCT26 124.00 P 0.00 0.00 0.00 0.51 +0.13 51 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.63 +0.18 51 0 20 0
16OCT26 126.00 P 0.00 0.00 0.00 0.78 +0.19 51 0 5 0
16OCT26 127.00 P 0.00 0.00 0.00 0.96 +0.24 51 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 1.14 +0.28 51 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 1.37 +0.35 51 0 0 0
16OCT26 130.00 P 1.76 1.76 1.76 1.63 +0.37 51 10 23 0
16OCT26 131.00 P 1.94 1.94 1.94 1.94 +0.51 51 2 23 +2
16OCT26 132.00 P 0.00 0.00 0.00 2.24 +0.56 50 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 2.62 +0.65 50 0 4 0
16OCT26 134.00 P 0.00 0.00 0.00 3.05 +0.77 51 0 120 0
16OCT26 135.00 P 3.55 3.55 3.55 3.53 +0.88 51 5 10 +5
16OCT26 136.00 P 4.15 4.15 4.10 4.07 +1.02 52 3 23 +3
16OCT26 137.00 P 0.00 0.00 0.00 4.59 +1.08 52 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 5.16 +1.17 52 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 5.81 +1.30 53 0 2 0
16OCT26 140.00 P 4.80 4.80 4.80 6.27 +1.20 50 1 1 +1
16OCT26 141.00 P 0.00 0.00 0.00 6.95 +1.30 50 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 7.65 +1.39 50 0 0 0
16OCT26 143.00 P 0.00 0.00 0.00 8.39 +1.65 51 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 9.15 +1.76 50 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 9.94 +1.85 50 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 10.76 +1.96 50 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 11.60 +2.04 51 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 12.47 +2.14 50 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 13.34 +2.21 50 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 14.25 +2.30 51 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 16.56 +2.47 51 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 18.93 +2.59 50 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 21.36 +2.70 50 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 24.29 +3.25 75 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 26.30 +2.83 0 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 28.80 +2.87 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 31.30 +2.88 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 33.80 +2.90 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 36.30 +2.90 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 38.80 +2.90 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 41.30 +2.90 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 43.80 +2.90 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 46.30 +2.90 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 94 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 85 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 76 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.02 0.00 53 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.12 +0.03 54 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.20 +0.05 54 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.31 +0.07 53 0 305 0
29OCT26 112.50 P 0.00 0.00 0.00 0.48 +0.12 53 0 24 0
29OCT26 115.00 P 0.70 0.70 0.70 0.67 +0.12 53 1 123 +1
29OCT26 117.50 P 0.00 0.00 0.00 0.97 +0.17 53 0 22 0
29OCT26 120.00 P 1.25 1.54 1.25 1.33 +0.21 53 3 184 +3
29OCT26 122.50 P 1.91 1.91 1.91 1.81 +0.32 53 6 72 0
29OCT26 125.00 P 2.18 2.39 2.18 2.41 +0.40 52 9 105 +7
29OCT26 127.50 P 2.89 3.30 2.89 3.19 +0.64 53 5 139 +2
29OCT26 130.00 P 3.50 4.00 3.22 4.10 +0.75 53 83 381 +41
29OCT26 132.50 P 5.50 5.50 5.50 5.17 +0.92 54 2 96 +2
29OCT26 135.00 P 0.00 0.00 0.00 6.35 +1.14 54 0 198 0
29OCT26 137.50 P 6.35 8.08 6.35 7.60 +1.23 53 3 122 +2
29OCT26 140.00 P 0.00 0.00 0.00 9.08 +1.41 54 0 124 0
29OCT26 142.50 P 0.00 0.00 0.00 10.60 +1.33 53 0 666 0
29OCT26 145.00 P 0.00 0.00 0.00 12.31 +1.39 53 0 48 0
29OCT26 147.50 P 0.00 0.00 0.00 14.11 +1.82 53 0 103 0
29OCT26 150.00 P 14.00 14.00 14.00 16.04 +1.97 53 10 1,856 -10
29OCT26 152.50 P 0.00 0.00 0.00 18.07 +2.10 53 0 56 0
29OCT26 155.00 P 0.00 0.00 0.00 20.75 +2.81 60 0 47 0
29OCT26 157.50 P 0.00 0.00 0.00 23.01 +3.00 62 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 25.31 +3.15 63 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 27.19 +2.84 59 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 29.21 +2.59 53 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 32.03 +2.65 63 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 33.93 +2.24 51 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 37.28 +3.62 74 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 39.71 +3.64 76 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 41.73 +3.22 69 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 44.58 +3.62 80 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 46.30 +2.87 0 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 48.80 +2.89 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 51.30 +2.90 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.43 +0.06 57 0 81 0
27NOV26 97.50 P 0.00 0.00 0.00 0.56 +0.06 57 0 7 0
27NOV26 100.00 P 0.00 0.00 0.00 0.77 +0.09 57 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 0.96 +0.11 56 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 1.23 +0.12 56 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.58 +0.18 56 0 2 0
27NOV26 110.00 P 1.76 1.76 1.75 1.95 +0.18 56 19 310 +4
27NOV26 112.50 P 0.00 0.00 0.00 2.44 +0.26 56 0 115 0
27NOV26 115.00 P 0.00 0.00 0.00 3.00 +0.32 56 0 24 0
27NOV26 117.50 P 0.00 0.00 0.00 3.60 +0.38 56 0 17 0
27NOV26 120.00 P 3.60 3.60 3.60 4.26 +0.39 56 3 72 +3
27NOV26 122.50 P 0.00 0.00 0.00 5.10 +0.49 56 0 8 0
27NOV26 125.00 P 6.43 6.43 6.43 5.91 +0.51 56 1 235 0
27NOV26 127.50 P 0.00 0.00 0.00 7.01 +0.57 56 0 134 0
27NOV26 130.00 P 7.10 8.58 7.10 8.12 +0.78 57 104 992 +100
27NOV26 132.50 P 0.00 0.00 0.00 9.33 +0.88 57 0 44 0
27NOV26 135.00 P 10.87 10.90 10.87 10.46 +0.82 56 51 56 +50
27NOV26 137.50 P 0.00 0.00 0.00 12.01 +1.08 57 0 19 0
27NOV26 140.00 P 0.00 0.00 0.00 13.49 +1.19 57 0 79 0
27NOV26 142.50 P 0.00 0.00 0.00 15.01 +1.25 58 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 16.77 +1.54 58 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 18.06 +1.27 57 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 20.41 +1.91 60 0 661 0
27NOV26 152.50 P 0.00 0.00 0.00 21.61 +1.61 57 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 23.45 +1.65 57 0 183 0
27NOV26 157.50 P 0.00 0.00 0.00 26.17 +2.24 61 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 27.94 +2.42 60 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 29.40 +1.92 57 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 31.50 +2.05 57 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 33.61 +1.56 57 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 36.40 +2.77 61 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 38.00 +1.71 57 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 40.22 +1.74 57 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 42.50 +2.35 57 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 44.80 +1.88 57 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 47.11 +2.45 57 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 49.47 +2.51 57 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 51.84 +2.08 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 0.00 58 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 0.00 57 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 0.00 57 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 0.00 57 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.13 +0.01 57 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.19 +0.01 57 0 31 0
30DEC26 80.00 P 0.00 0.00 0.00 0.27 +0.03 57 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 0.36 +0.02 57 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.49 +0.04 57 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.61 +0.04 57 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.81 +0.07 57 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 1.01 +0.07 57 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.29 +0.11 57 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 1.58 +0.11 57 0 126 0
30DEC26 100.00 P 1.67 1.67 1.67 1.96 +0.18 57 3 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.36 +0.18 57 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 2.84 +0.25 57 0 343 0
30DEC26 107.50 P 0.00 0.00 0.00 3.38 +0.27 57 0 56 0
30DEC26 110.00 P 3.65 3.65 3.65 3.95 +0.30 57 6 697 +6
30DEC26 112.50 P 0.00 0.00 0.00 4.64 +0.38 57 0 559 0
30DEC26 115.00 P 0.00 0.00 0.00 5.18 +0.22 56 0 152 0
30DEC26 117.50 P 0.00 0.00 0.00 5.98 +0.35 56 0 1,034 0
30DEC26 120.00 P 0.00 0.00 0.00 6.82 +0.49 56 0 2,004 0
30DEC26 122.50 P 0.00 0.00 0.00 7.73 +0.57 56 0 1,007 0
30DEC26 125.00 P 0.00 0.00 0.00 8.78 +0.67 56 0 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 9.90 +0.74 56 0 65 0
30DEC26 130.00 P 0.00 0.00 0.00 11.10 +0.99 57 0 221 0
30DEC26 132.50 P 0.00 0.00 0.00 12.37 +0.90 57 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 13.72 +0.99 57 0 27 0
30DEC26 137.50 P 0.00 0.00 0.00 15.14 +1.08 57 0 18 0
30DEC26 140.00 P 0.00 0.00 0.00 16.62 +1.13 57 0 85 0
30DEC26 142.50 P 0.00 0.00 0.00 18.54 +1.58 59 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 19.77 +1.17 58 0 78 0
30DEC26 147.50 P 0.00 0.00 0.00 21.72 +1.64 59 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 23.01 +1.28 58 0 3,554 0
30DEC26 152.50 P 0.00 0.00 0.00 24.72 +1.27 58 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 26.57 +1.35 58 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 28.39 +1.36 58 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 30.87 +2.47 60 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 32.91 +2.68 61 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 34.92 +2.82 61 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 36.94 +2.86 62 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 39.01 +2.95 62 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 41.23 +2.45 63 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 43.27 +3.17 63 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 45.55 +3.34 64 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 47.68 +3.35 64 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 50.00 +3.55 65 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 52.06 +3.43 64 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 54.31 +3.46 64 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 56.44 +2.61 64 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 58.87 +3.55 65 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 61.16 +3.58 65 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 63.70 +3.81 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 65.50 +3.30 64 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 69.95 +3.09 62 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 75.22 +3.61 67 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 79.08 +2.69 57 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 83.82 +2.59 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 89.90 +3.80 72 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 94.64 +3.64 71 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 99.63 +3.68 74 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 104.78 +3.87 77 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 109.75 +3.85 79 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 114.71 +3.81 81 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 119.11 +3.21 74 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 124.53 +3.63 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 129.88 +3.98 89 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 134.52 +3.62 86 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 139.07 +3.17 81 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 144.09 +3.19 83 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 149.02 +3.12 83 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 153.80 +2.90 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 159.52 +3.62 95 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 164.06 +3.16 89 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 7.83 +0.47 56 0 0 0
28JAN27 120.00 P 8.56 8.56 8.56 8.79 +0.31 57 3 3 +3
28JAN27 122.50 P 10.12 10.12 9.94 9.89 +0.64 57 120 140 +120
28JAN27 125.00 P 11.24 11.24 11.00 11.00 +0.71 57 60 63 +60
28JAN27 127.50 P 12.39 12.39 12.19 12.16 +0.75 57 279 279 +279
28JAN27 130.00 P 13.73 13.73 13.41 13.42 +0.85 57 319 319 +319
28JAN27 132.50 P 14.93 14.94 14.64 14.70 +0.88 57 105 105 +105
28JAN27 135.00 P 0.00 0.00 0.00 16.09 +0.99 58 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 17.50 +1.03 58 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 19.00 +1.11 58 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 20.52 +1.15 58 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 22.33 +1.45 59 0 25 0
28JAN27 147.50 P 0.00 0.00 0.00 23.46 +1.23 57 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 25.76 +1.93 59 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 26.78 +0.99 57 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 28.63 +1.14 58 0 25 0
28JAN27 157.50 P 0.00 0.00 0.00 30.31 +1.48 57 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 32.14 +1.53 57 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 34.88 +2.44 60 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 35.83 +1.55 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.45 +0.02 58 0 193 0
30MAR27 67.50 P 0.00 0.00 0.00 0.60 +0.04 58 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 0.75 +0.03 58 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.95 +0.06 58 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.18 +0.07 58 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.43 +0.09 58 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.74 +0.10 58 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.12 +0.16 59 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.51 +0.21 58 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.93 +0.20 58 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.35 +0.19 58 0 254 0
30MAR27 92.50 P 0.00 0.00 0.00 3.82 +0.18 58 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.37 +0.16 58 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 4.96 +0.23 58 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 5.61 +0.27 57 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.28 +0.29 57 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 7.01 +0.15 57 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.94 +0.34 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.69 +0.42 57 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.98 +0.59 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.72 +0.42 58 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 11.67 +0.62 57 0 79 0
30MAR27 120.00 P 0.00 0.00 0.00 12.61 +0.60 57 0 67 0
30MAR27 122.50 P 0.00 0.00 0.00 13.68 +0.63 57 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 14.86 +0.73 57 0 38 0
30MAR27 127.50 P 0.00 0.00 0.00 16.09 +0.79 57 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 17.37 +0.84 57 0 702 0
30MAR27 132.50 P 0.00 0.00 0.00 18.72 +0.90 57 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 20.35 +1.20 58 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 21.54 +1.01 57 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 23.02 +1.07 57 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 24.61 +1.19 57 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 26.18 +1.05 57 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 28.52 +2.00 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.69 +1.28 58 0 18 0
30MAR27 152.50 P 0.00 0.00 0.00 31.37 +0.56 58 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 32.63 +0.86 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.66 +1.21 58 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 36.51 +1.48 58 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 38.07 +1.25 57 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 39.90 +1.22 57 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 42.09 +1.59 58 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 44.04 +1.66 58 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 45.60 +1.30 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.78 +1.54 58 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.98 +1.96 59 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 51.98 +2.05 59 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 54.06 +2.05 59 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 55.77 +1.77 58 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 57.83 +1.55 58 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.33 +2.32 59 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 62.07 +1.62 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.19 +1.99 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.32 +1.99 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 68.45 +2.00 58 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 72.83 +2.12 58 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 77.28 +1.72 58 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 82.26 +2.71 60 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 86.27 +1.77 58 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 91.64 +2.60 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 95.54 +2.40 58 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 100.20 +2.42 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 104.93 +2.49 58 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 109.75 +2.23 58 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 114.71 +2.80 60 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 119.31 +2.35 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 124.53 +3.03 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 129.88 +3.34 65 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 134.52 +3.30 64 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 139.07 +2.95 61 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 144.09 +3.06 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 149.02 +3.05 63 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 153.80 +2.88 0 0 0 0
29JUN27 65.00 P 1.80 1.80 1.80 1.40 +0.10 59 10 79 +10
29JUN27 67.50 P 0.00 0.00 0.00 1.68 +0.09 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.03 +0.10 59 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.37 +0.09 59 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.79 +0.15 59 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.26 +0.15 59 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.73 +0.15 59 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.26 +0.20 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.88 +0.22 59 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 5.49 +0.24 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 6.12 +0.29 59 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 6.88 +0.39 59 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.63 +0.38 59 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 8.41 +0.49 59 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 9.27 +0.59 60 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 9.96 +0.38 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 10.86 +0.39 59 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 11.81 +0.39 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 12.47 +0.10 58 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 13.85 +0.53 59 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 15.08 +0.60 59 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 16.19 +0.71 59 0 0 0
29JUN27 120.00 P 17.03 17.03 17.03 17.33 +0.46 59 2 28 +2
29JUN27 122.50 P 0.00 0.00 0.00 18.34 +0.59 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.68 +0.87 58 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 20.98 +0.73 58 0 90 0
29JUN27 130.00 P 0.00 0.00 0.00 22.32 +0.77 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 23.70 +0.94 58 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 25.02 +0.89 58 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 26.58 +1.03 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.08 +1.08 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.62 +1.13 58 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 31.17 +1.15 58 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 32.77 +1.19 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.55 +1.39 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.08 +1.05 58 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 37.79 +1.05 58 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.53 +1.08 58 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 41.36 +1.19 59 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 43.14 +1.25 59 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 44.89 +1.27 59 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.84 +1.65 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.67 +1.53 59 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 50.48 +1.46 59 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 52.55 +1.74 59 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 54.32 +1.68 59 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 56.28 +1.61 59 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 58.24 +1.68 59 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 60.45 +1.99 60 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 62.23 +1.85 59 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.60 -0.11 59 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.35 +1.04 60 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 22.45 +0.86 60 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.78 +0.94 59 0 0 0
29SEP27 127.50 P 25.17 25.17 25.17 24.98 +0.82 59 15 15 +15
29SEP27 130.00 P 0.00 0.00 0.00 26.34 +0.83 59 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 27.82 +0.92 59 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 29.31 +0.99 60 0 15 0
29SEP27 137.50 P 0.00 0.00 0.00 30.81 +1.04 59 0 15 0
29SEP27 140.00 P 32.13 32.13 32.13 32.25 +0.99 59 15 15 +15
29SEP27 142.50 P 0.00 0.00 0.00 33.77 +0.99 59 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 35.34 +1.02 59 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 37.15 +1.25 60 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 38.59 +1.10 59 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 40.30 +1.18 59 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 42.00 +1.29 59 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 43.72 +1.28 59 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 45.15 +0.96 59 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 47.24 +1.31 59 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 48.80 +1.11 59 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 50.53 +1.06 59 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 52.69 +1.41 60 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 54.43 +1.50 60 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 56.14 +1.18 59 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 57.96 +1.13 59 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 60.06 +1.35 59 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 62.17 +1.55 60 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 63.89 +1.35 59 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 65.72 +1.24 59 0 0 0
TOTAL PUT 1,332 33,958 +1,174
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$ 999.500
09OCT26 930.00 C 0.00 0.00 0.00 70.15 -71.12 76 0 0 0
09OCT26 935.00 C 0.00 0.00 0.00 65.37 -70.93 76 0 0 0
09OCT26 940.00 C 0.00 0.00 0.00 60.66 -70.69 76 0 0 0
09OCT26 945.00 C 0.00 0.00 0.00 56.03 -70.38 76 0 0 0
09OCT26 950.00 C 0.00 0.00 0.00 51.51 -69.97 76 0 0 0
09OCT26 955.00 C 0.00 0.00 0.00 47.10 -69.48 76 0 0 0
09OCT26 960.00 C 0.00 0.00 0.00 42.84 -68.86 76 0 0 0
09OCT26 965.00 C 0.00 0.00 0.00 38.74 -68.10 76 0 0 0
09OCT26 970.00 C 0.00 0.00 0.00 34.81 -67.22 76 0 0 0
09OCT26 975.00 C 0.00 0.00 0.00 31.08 -66.17 76 0 0 0
09OCT26 980.00 C 0.00 0.00 0.00 27.56 -64.95 76 0 0 0
09OCT26 985.00 C 0.00 0.00 0.00 25.00 -62.84 80 0 0 0
09OCT26 990.00 C 0.00 0.00 0.00 21.85 -61.37 80 0 0 0
09OCT26 995.00 C 0.00 0.00 0.00 18.96 -59.71 79 0 0 0
09OCT26 1,000.00 C 23.10 23.10 19.23 16.32 -57.88 79 101 101 +101
09OCT26 1,005.00 C 0.00 0.00 0.00 13.93 -55.88 78 0 0 0
09OCT26 1,010.00 C 12.30 12.30 12.30 11.80 -53.72 78 2 2 +2
09OCT26 1,015.00 C 11.50 11.76 10.00 9.90 -51.44 78 202 102 +102
09OCT26 1,020.00 C 8.70 12.00 8.00 8.00 -49.27 76 31 27 +27
09OCT26 1,025.00 C 7.62 7.63 7.62 6.75 -47.61 77 16 16 +16
09OCT26 1,030.00 C 16.50 16.50 6.34 5.24 -45.04 75 17 17 +17
09OCT26 1,035.00 C 18.44 18.44 12.00 4.44 -42.10 77 10 5 +5
09OCT26 1,040.00 C 10.50 10.50 6.70 3.58 -39.20 77 132 116 +116
09OCT26 1,045.00 C 0.00 0.00 0.00 2.88 -36.83 77 0 0 0
09OCT26 1,050.00 C 3.45 3.45 3.45 2.27 -33.00 77 2 3 0
09OCT26 1,055.00 C 3.84 3.84 3.84 1.72 -31.40 76 15 15 +15
09OCT26 1,060.00 C 0.00 0.00 0.00 1.33 -28.40 76 0 1 0
09OCT26 1,065.00 C 0.00 0.00 0.00 1.02 -26.05 76 0 0 0
09OCT26 1,070.00 C 17.00 43.00 5.00 0.78 -24.06 76 92 337 +10
09OCT26 1,075.00 C 9.30 9.30 4.34 0.58 -21.69 76 32 30 +30
09OCT26 1,080.00 C 8.09 8.09 3.54 0.44 -19.69 77 496 495 +486
09OCT26 1,085.00 C 9.22 9.22 3.10 0.32 -17.83 76 30 44 +30
09OCT26 1,090.00 C 8.05 8.05 2.57 0.23 -16.03 76 54 53 +32
09OCT26 1,095.00 C 18.00 18.00 1.96 0.17 -14.28 76 5 18 0
09OCT26 1,100.00 C 23.00 23.00 0.73 0.13 -12.66 77 25 426 -19
09OCT26 1,105.00 C 0.00 0.00 0.00 0.09 -11.19 77 0 18 0
09OCT26 1,110.00 C 0.60 0.60 0.60 0.06 -9.86 76 7 5 -5
09OCT26 1,115.00 C 12.00 16.00 3.00 0.04 -8.64 76 4 9 +2
09OCT26 1,120.00 C 13.00 13.00 2.41 0.03 -7.54 76 16 85 0
09OCT26 1,125.00 C 0.00 0.00 0.00 0.02 -6.55 76 0 15 0
09OCT26 1,130.00 C 9.00 9.00 9.00 0.01 -5.68 74 4 76 +1
09OCT26 1,135.00 C 0.00 0.00 0.00 0.01 -4.89 77 0 61 0
09OCT26 1,140.00 C 6.50 6.50 6.50 0.01 -4.20 79 15 25 -2
09OCT26 1,145.00 C 4.44 6.00 4.44 0.01 -3.59 82 17 25 +13
09OCT26 1,150.00 C 3.10 3.10 3.10 0.01 -3.06 84 1 83 -1
09OCT26 1,155.00 C 6.00 6.00 6.00 0.01 -2.59 87 1 22 +1
09OCT26 1,160.00 C 0.00 0.00 0.00 0.01 -2.19 89 0 10 0
09OCT26 1,165.00 C 1.50 1.50 1.50 0.01 -1.79 91 5 11 0
09OCT26 1,170.00 C 0.00 0.00 0.00 0.01 -1.50 94 0 67 0
09OCT26 1,175.00 C 0.00 0.00 0.00 0.01 -1.25 96 0 7 0
09OCT26 1,180.00 C 0.00 0.00 0.00 0.01 -1.04 98 0 17 0
09OCT26 1,185.00 C 0.00 0.00 0.00 0.01 -0.86 101 0 3 0
09OCT26 1,190.00 C 0.00 0.00 0.00 0.01 -0.71 103 0 1 0
09OCT26 1,195.00 C 0.00 0.00 0.00 0.01 -0.58 105 0 15 0
09OCT26 1,200.00 C 0.68 0.68 0.68 0.01 -0.48 107 3 214 -3
09OCT26 1,205.00 C 0.00 0.00 0.00 0.01 -0.39 110 0 11 0
09OCT26 1,210.00 C 0.00 0.00 0.00 0.01 -0.31 112 0 29 0
09OCT26 1,215.00 C 0.00 0.00 0.00 0.01 -0.25 114 0 0 0
09OCT26 1,220.00 C 0.80 0.80 0.80 0.01 -0.20 116 1 9 -1
09OCT26 1,225.00 C 0.00 0.00 0.00 0.01 -0.16 118 0 1 0
09OCT26 1,230.00 C 0.00 0.00 0.00 0.01 -0.13 121 0 200 0
09OCT26 1,235.00 C 0.00 0.00 0.00 0.01 -0.10 123 0 8 0
09OCT26 1,240.00 C 0.00 0.00 0.00 0.01 -0.08 125 0 0 0
09OCT26 1,245.00 C 0.00 0.00 0.00 0.01 -0.06 127 0 0 0
09OCT26 1,250.00 C 0.05 0.05 0.05 0.01 -0.04 129 1 50 -1
09OCT26 1,255.00 C 0.00 0.00 0.00 0.01 -0.03 131 0 0 0
09OCT26 1,260.00 C 0.00 0.00 0.00 0.01 -0.02 134 0 1 0
09OCT26 1,265.00 C 0.00 0.00 0.00 0.01 -0.01 136 0 0 0
09OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 138 0 11 0
16OCT26 970.00 C 0.00 0.00 0.00 57.88 -56.02 70 0 0 0
16OCT26 975.00 C 0.00 0.00 0.00 54.95 -55.01 70 0 0 0
16OCT26 980.00 C 0.00 0.00 0.00 51.69 -54.41 69 0 0 0
16OCT26 985.00 C 0.00 0.00 0.00 50.32 -51.98 72 0 0 0
16OCT26 990.00 C 0.00 0.00 0.00 47.71 -50.86 72 0 0 0
16OCT26 995.00 C 0.00 0.00 0.00 45.17 -49.74 72 0 0 0
16OCT26 1,000.00 C 43.70 43.88 43.70 43.01 -48.32 72 2 2 +2
16OCT26 1,005.00 C 0.00 0.00 0.00 40.35 -47.47 72 0 0 0
16OCT26 1,010.00 C 0.00 0.00 0.00 38.03 -46.36 72 0 0 0
16OCT26 1,015.00 C 0.00 0.00 0.00 35.85 -45.18 72 0 0 0
16OCT26 1,020.00 C 35.44 35.44 35.44 33.75 -44.01 72 5 5 +5
16OCT26 1,025.00 C 33.28 33.28 33.28 31.70 -42.86 71 5 5 +5
16OCT26 1,030.00 C 0.00 0.00 0.00 29.73 -41.72 71 0 0 0
16OCT26 1,035.00 C 40.89 40.89 40.89 27.87 -40.54 71 6 6 +6
16OCT26 1,040.00 C 36.05 36.05 27.80 26.29 -39.17 71 5 5 +5
16OCT26 1,045.00 C 36.53 36.53 33.84 24.37 -38.22 71 16 16 +16
16OCT26 1,050.00 C 24.23 24.23 22.66 22.75 -37.83 71 20 20 +20
16OCT26 1,055.00 C 0.00 0.00 0.00 21.25 -35.17 71 0 0 0
16OCT26 1,060.00 C 21.16 21.16 21.16 19.80 -34.37 71 3 3 +3
16OCT26 1,065.00 C 0.00 0.00 0.00 18.47 -33.27 71 0 0 0
16OCT26 1,070.00 C 0.00 0.00 0.00 17.20 -32.20 71 0 0 0
16OCT26 1,075.00 C 0.00 0.00 0.00 16.03 -31.10 71 0 0 0
16OCT26 1,080.00 C 16.31 16.80 16.31 14.91 -30.03 71 20 20 +20
16OCT26 1,085.00 C 0.00 0.00 0.00 13.86 -28.96 71 0 6 0
16OCT26 1,090.00 C 0.00 0.00 0.00 12.91 -27.86 71 0 0 0
16OCT26 1,095.00 C 0.00 0.00 0.00 11.86 -26.94 71 0 7 0
16OCT26 1,100.00 C 25.00 25.00 15.00 11.11 -25.78 71 446 442 +441
16OCT26 1,105.00 C 18.85 18.85 18.85 10.28 -24.77 71 5 5 +5
16OCT26 1,110.00 C 17.70 17.70 10.50 9.06 -24.24 70 52 48 +48
16OCT26 1,115.00 C 38.67 38.67 13.78 8.77 -22.84 71 20 14 +8
16OCT26 1,120.00 C 16.11 16.11 15.58 8.08 -21.91 71 20 20 +20
16OCT26 1,125.00 C 17.55 17.55 17.55 7.23 -21.21 70 2 8 +2
16OCT26 1,130.00 C 33.11 33.11 13.80 6.65 -20.28 70 13 11 +10
16OCT26 1,135.00 C 15.58 15.58 15.58 6.12 -19.29 70 12 6 0
16OCT26 1,140.00 C 11.00 11.00 11.00 5.62 -18.17 70 2 6 0
16OCT26 1,145.00 C 0.00 0.00 0.00 5.16 -17.42 70 0 0 0
16OCT26 1,150.00 C 27.88 27.88 5.80 4.73 -16.17 70 4 3 0
16OCT26 1,155.00 C 0.00 0.00 0.00 4.33 -15.68 70 0 0 0
16OCT26 1,160.00 C 0.00 0.00 0.00 3.96 -14.86 70 0 8 0
16OCT26 1,165.00 C 0.00 0.00 0.00 3.62 -14.06 70 0 2 0
16OCT26 1,170.00 C 19.20 19.20 15.00 3.31 -13.30 70 5 12 +1
16OCT26 1,175.00 C 0.00 0.00 0.00 3.02 -12.49 70 0 0 0
16OCT26 1,180.00 C 15.30 15.50 15.30 2.75 -11.86 70 3 4 +3
16OCT26 1,185.00 C 0.00 0.00 0.00 2.51 -11.18 70 0 0 0
16OCT26 1,190.00 C 0.00 0.00 0.00 2.28 -10.54 70 0 0 0
16OCT26 1,195.00 C 0.00 0.00 0.00 2.07 -9.58 70 0 0 0
16OCT26 1,200.00 C 16.20 16.20 4.30 1.88 -9.01 70 8 8 +8
16OCT26 1,205.00 C 0.00 0.00 0.00 1.71 -8.47 70 0 0 0
16OCT26 1,210.00 C 13.16 13.16 3.35 1.55 -7.95 70 214 174 +162
29OCT26 500.00 C 0.00 0.00 0.00 504.53 -66.97 162 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 492.49 -69.01 140 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 482.54 -68.96 137 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 474.10 -67.40 147 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 462.33 -69.17 127 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 454.70 -68.74 143 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 445.48 -65.75 144 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 432.59 -70.68 119 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 420.50 -71.64 0 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 415.22 -68.55 131 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 404.31 -67.88 122 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 393.09 -69.13 110 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 386.22 -66.24 125 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 373.08 -69.20 103 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 363.60 -68.72 104 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 353.75 -69.21 101 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 343.98 -68.44 100 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 336.49 -65.99 109 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 327.68 -64.87 110 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 314.61 -68.03 93 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 306.55 -66.20 99 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 295.10 -75.81 90 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 289.01 -64.66 101 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 278.62 -67.03 96 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 266.06 -67.37 84 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 256.48 -67.20 82 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 247.07 -66.91 81 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 240.28 -64.05 87 0 0 0
29OCT26 780.00 C 229.00 229.00 229.00 232.53 -67.21 89 4 4 +4
29OCT26 790.00 C 0.00 0.00 0.00 221.05 -66.22 83 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 209.80 -70.41 76 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 200.90 -65.50 76 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 192.54 -64.59 76 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 181.73 -66.21 71 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 173.38 -65.49 71 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 165.22 -70.99 71 0 5 0
29OCT26 860.00 C 0.00 0.00 0.00 157.24 -63.83 71 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 149.46 -68.85 71 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 141.88 -61.93 71 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 134.51 -60.89 71 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 127.36 -64.63 71 0 6 0
29OCT26 910.00 C 0.00 0.00 0.00 120.44 -58.62 71 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 113.74 -57.40 71 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 107.28 -59.61 71 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 101.05 -54.81 71 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 95.06 -53.45 71 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 89.31 -52.04 71 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 83.80 -50.60 71 0 17 0
29OCT26 980.00 C 0.00 0.00 0.00 77.76 -49.89 70 0 16 0
29OCT26 990.00 C 0.00 0.00 0.00 72.03 -49.09 69 0 95 0
29OCT26 1,000.00 C 0.00 0.00 0.00 69.03 -45.77 71 0 260 0
29OCT26 1,010.00 C 65.00 65.00 63.15 63.04 -45.65 70 5 20 +5
29OCT26 1,020.00 C 64.04 64.04 64.04 59.95 -42.85 71 10 34 +10
29OCT26 1,030.00 C 69.95 69.95 69.33 56.15 -40.98 71 22 38 +22
29OCT26 1,040.00 C 69.01 69.01 52.64 52.05 -39.61 71 121 121 +109
29OCT26 1,050.00 C 73.00 73.00 48.00 48.00 -37.79 71 5 29 +3
29OCT26 1,060.00 C 74.80 74.80 74.80 44.59 -35.42 71 2 122 0
29OCT26 1,070.00 C 57.00 57.00 42.00 41.65 -34.19 71 8 56 0
29OCT26 1,080.00 C 57.50 57.50 56.00 38.49 -32.90 71 35 63 +11
29OCT26 1,090.00 C 78.00 78.00 37.75 36.45 -31.21 72 3 22 -2
29OCT26 1,100.00 C 43.50 43.50 40.00 33.24 -29.63 71 32 211 +30
29OCT26 1,110.00 C 0.00 0.00 0.00 30.59 -29.09 71 0 7 0
29OCT26 1,120.00 C 0.00 0.00 0.00 28.60 -27.58 72 0 44 0
29OCT26 1,130.00 C 31.87 31.87 31.87 26.32 -26.05 72 5 57 0
29OCT26 1,140.00 C 60.87 60.87 60.87 24.20 -25.59 72 11 39 +11
29OCT26 1,150.00 C 28.30 28.30 23.52 22.22 -23.78 72 27 129 +26
29OCT26 1,160.00 C 29.50 29.50 27.50 20.39 -23.20 72 4 44 -4
29OCT26 1,170.00 C 0.00 0.00 0.00 18.68 -21.16 72 0 48 0
29OCT26 1,180.00 C 21.06 21.35 19.40 17.10 -20.71 71 60 913 +54
29OCT26 1,190.00 C 0.00 0.00 0.00 15.64 -19.28 71 0 53 0
29OCT26 1,200.00 C 22.00 22.00 17.80 14.29 -18.35 71 12 82 +6
29OCT26 1,210.00 C 20.42 20.42 18.40 13.04 -17.29 71 15 43 +15
29OCT26 1,220.00 C 18.98 18.98 17.11 11.89 -16.24 71 15 37 +15
29OCT26 1,230.00 C 18.10 18.10 13.00 10.84 -15.23 71 22 145 +17
29OCT26 1,240.00 C 14.93 14.93 14.93 9.86 -14.28 71 5 190 0
29OCT26 1,250.00 C 17.71 17.71 10.80 8.97 -13.36 71 21 50 +8
29OCT26 1,260.00 C 0.00 0.00 0.00 8.15 -12.49 71 0 71 0
29OCT26 1,270.00 C 16.00 16.00 16.00 7.40 -11.67 71 1 35 -1
29OCT26 1,280.00 C 0.00 0.00 0.00 6.71 -10.89 71 0 9 0
29OCT26 1,290.00 C 13.00 13.00 13.00 6.08 -10.15 71 1 24 0
29OCT26 1,300.00 C 18.50 22.00 7.80 5.50 -9.45 71 8 39 +2
29OCT26 1,310.00 C 18.26 18.26 18.26 4.98 -8.79 71 1 33 +1
29OCT26 1,320.00 C 0.00 0.00 0.00 4.50 -8.17 71 1 41 +1
29OCT26 1,330.00 C 15.28 15.28 15.28 4.07 -7.57 71 1 41 +1
29OCT26 1,340.00 C 10.50 10.50 6.00 3.67 -7.03 71 41 92 +38
29OCT26 1,350.00 C 6.46 6.46 6.46 3.31 -6.51 71 1 174 0
29OCT26 1,360.00 C 12.30 15.00 5.30 2.98 -6.03 71 162 621 +125
27NOV26 500.00 C 0.00 0.00 0.00 505.27 -67.23 103 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 496.88 -65.62 107 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 483.43 -69.07 86 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 476.04 -66.46 98 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 463.69 -70.31 82 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 455.79 -67.65 91 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 445.48 -70.34 87 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 434.18 -69.09 78 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 424.62 -70.28 78 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 415.22 -68.55 79 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 405.59 -69.57 78 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 397.22 -66.14 82 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 387.41 -68.86 80 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 376.81 -66.99 76 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 367.42 -70.64 75 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 358.29 -66.42 75 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 349.19 -69.86 75 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 340.64 -68.43 77 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 333.20 -66.18 80 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 323.31 -67.32 77 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 313.62 -67.63 75 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 305.57 -66.76 76 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 297.78 -65.39 78 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 288.36 -65.29 76 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 279.88 -64.94 76 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 270.47 -66.22 74 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 262.48 -65.55 74 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 254.43 -64.96 74 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 247.21 -63.45 75 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 239.71 -62.80 75 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 235.67 -58.05 79 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 223.69 -62.23 74 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 216.50 -62.05 74 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 209.43 -64.86 74 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 206.63 -60.28 78 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 198.25 -60.83 76 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 190.64 -61.59 76 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 184.15 -60.81 76 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 177.82 -60.09 76 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 171.64 -60.48 76 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 165.61 -57.40 76 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 159.73 -52.73 76 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 154.01 -53.52 76 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 148.44 -52.64 76 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 143.01 -53.73 76 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 137.74 -53.19 76 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 132.62 -52.87 76 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 124.84 -55.93 74 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 120.12 -53.47 74 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 116.57 -52.85 74 0 15 0
27NOV26 1,000.00 C 116.47 116.47 116.47 111.99 -47.80 74 8 14 +8
27NOV26 1,010.00 C 114.00 114.00 114.00 107.43 -47.01 74 30 67 +20
27NOV26 1,020.00 C 0.00 0.00 0.00 104.56 -44.68 75 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 99.68 -44.48 75 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 94.92 -42.23 74 0 0 0
27NOV26 1,050.00 C 92.99 92.99 92.99 92.99 -37.78 76 1 9 +1
27NOV26 1,060.00 C 0.00 0.00 0.00 89.69 -38.09 76 0 49 0
27NOV26 1,070.00 C 0.00 0.00 0.00 86.08 -36.91 76 0 38 0
27NOV26 1,080.00 C 97.66 97.66 97.66 81.95 -35.76 75 9 40 +9
27NOV26 1,090.00 C 118.13 118.13 79.40 79.40 -34.33 76 4 45 -2
27NOV26 1,100.00 C 77.71 77.71 76.20 76.22 -34.81 76 28 47 +18
27NOV26 1,110.00 C 0.00 0.00 0.00 72.77 -34.25 76 0 21 0
27NOV26 1,120.00 C 0.00 0.00 0.00 70.13 -35.79 76 0 62 0
27NOV26 1,130.00 C 0.00 0.00 0.00 67.46 -31.61 76 0 42 0
27NOV26 1,140.00 C 0.00 0.00 0.00 64.89 -31.99 76 0 22 0
27NOV26 1,150.00 C 0.00 0.00 0.00 62.42 -30.50 77 0 42 0
27NOV26 1,160.00 C 0.00 0.00 0.00 59.97 -30.02 77 0 15 0
27NOV26 1,170.00 C 69.00 69.00 69.00 57.41 -29.51 77 4 14 +4
27NOV26 1,180.00 C 0.00 0.00 0.00 54.92 -29.13 77 0 3 0
27NOV26 1,190.00 C 63.00 63.00 63.00 52.54 -28.62 77 2 2 0
27NOV26 1,200.00 C 62.00 62.00 53.00 50.24 -29.08 77 4 20 -2
27NOV26 1,210.00 C 0.00 0.00 0.00 48.04 -27.54 77 0 17 0
27NOV26 1,220.00 C 0.00 0.00 0.00 45.92 -27.28 77 0 1 0
27NOV26 1,230.00 C 82.53 82.53 82.53 43.89 -26.65 77 4 34 +4
27NOV26 1,240.00 C 0.00 0.00 0.00 41.94 -25.86 77 0 46 0
27NOV26 1,250.00 C 50.63 50.63 43.42 40.07 -25.09 76 4 61 +1
27NOV26 1,260.00 C 42.00 42.00 42.00 38.27 -24.34 76 1 59 +1
27NOV26 1,270.00 C 0.00 0.00 0.00 36.55 -23.60 76 0 77 0
27NOV26 1,280.00 C 0.00 0.00 0.00 34.90 -22.88 76 0 39 0
27NOV26 1,290.00 C 0.00 0.00 0.00 33.31 -22.18 76 0 0 0
27NOV26 1,300.00 C 44.00 44.00 44.00 31.80 -21.48 76 1 20 0
27NOV26 1,310.00 C 0.00 0.00 0.00 30.34 -20.81 76 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 28.95 -20.15 76 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 27.62 -19.50 76 0 1 0
27NOV26 1,340.00 C 31.48 31.48 31.48 26.35 -18.87 76 1 11 +1
27NOV26 1,350.00 C 38.94 38.94 34.85 25.13 -18.25 76 10 16 +9
27NOV26 1,360.00 C 40.00 40.00 28.70 23.96 -17.65 76 70 140 +11
30DEC26 500.00 C 0.00 0.00 0.00 511.53 -62.97 95 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 497.93 -67.57 82 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 483.43 -74.57 48 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 476.74 -68.76 73 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 467.81 -70.69 75 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 457.90 -69.10 73 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 451.66 -67.53 81 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 441.00 -73.52 77 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 432.36 -69.24 78 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 422.47 -73.30 76 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 417.25 -69.01 82 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 403.84 -74.08 74 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 395.61 -68.79 75 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 386.16 -69.29 74 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 380.06 -66.85 78 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 368.57 -69.22 73 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 360.56 -68.52 74 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 355.09 -65.01 77 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 343.70 -68.22 73 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 337.76 -63.11 76 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 327.01 -65.36 73 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 321.65 -61.53 76 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 312.77 -63.43 74 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 303.36 -63.86 73 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 299.05 -60.42 76 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 290.81 -59.48 75 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 283.33 -59.59 75 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 276.86 -57.80 75 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 269.75 -57.39 75 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 263.09 -57.21 75 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 255.58 -56.54 75 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 249.30 -56.53 75 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 242.14 -56.70 75 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 236.53 -59.19 75 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 230.00 -54.43 75 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 223.92 -58.69 75 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 216.91 -54.50 75 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 211.00 -58.37 75 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 205.67 -57.63 75 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 199.99 -57.37 75 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 193.90 -57.33 75 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 188.75 -55.05 75 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 184.02 -50.69 75 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 179.29 -49.38 75 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 173.51 -52.69 75 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 168.91 -52.93 75 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 164.28 -51.79 75 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 160.31 -50.09 76 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 155.51 -46.66 75 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 146.99 -53.14 73 0 0 0
30DEC26 1,000.00 C 160.00 160.00 143.80 144.72 -54.90 74 6 8 +2
30DEC26 1,010.00 C 140.00 140.00 140.00 140.78 -49.44 75 2 2 +2
30DEC26 1,020.00 C 0.00 0.00 0.00 136.62 -49.31 75 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 132.81 -48.72 75 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 128.76 -44.83 75 0 1 0
30DEC26 1,050.00 C 125.00 125.00 125.00 125.37 -46.96 75 1 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 121.68 -41.30 75 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 118.30 -40.48 75 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 115.02 -39.74 75 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 113.36 -37.48 76 0 90 0
30DEC26 1,100.00 C 0.00 0.00 0.00 108.76 -36.80 76 0 119 0
30DEC26 1,110.00 C 119.00 119.00 119.00 106.58 -36.74 76 1 1 0
30DEC26 1,120.00 C 0.00 0.00 0.00 102.28 -37.46 76 0 17 0
30DEC26 1,130.00 C 0.00 0.00 0.00 99.18 -35.34 76 0 12 0
30DEC26 1,140.00 C 0.00 0.00 0.00 96.15 -36.63 76 0 41 0
30DEC26 1,150.00 C 106.77 106.77 106.77 93.21 -37.00 76 2 30 0
30DEC26 1,160.00 C 0.00 0.00 0.00 90.36 -38.47 76 0 119 0
30DEC26 1,170.00 C 102.91 102.91 102.91 87.58 -38.11 76 1 102 0
30DEC26 1,180.00 C 0.00 0.00 0.00 84.88 -38.06 76 0 1 0
30DEC26 1,190.00 C 95.00 95.00 95.00 82.26 -37.30 76 2 2 +2
30DEC26 1,200.00 C 95.00 95.00 95.00 79.71 -36.55 76 4 244 +2
30DEC26 1,210.00 C 0.00 0.00 0.00 77.23 -32.53 76 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 74.83 -31.88 76 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 72.49 -34.21 76 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 70.22 -30.64 76 0 0 0
30DEC26 1,250.00 C 73.00 73.00 73.00 70.06 -30.79 77 1 5 +1
30DEC26 1,260.00 C 0.00 0.00 0.00 65.89 -29.40 76 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 63.81 -31.47 76 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 61.80 -29.91 76 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 59.85 -29.70 76 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 57.95 -29.60 76 0 48 0
30DEC26 1,310.00 C 0.00 0.00 0.00 56.12 -28.96 76 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 54.33 -28.33 76 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 52.60 -27.71 76 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 50.93 -27.10 76 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 49.30 -26.50 76 0 140 0
30DEC26 1,360.00 C 0.00 0.00 0.00 47.73 -25.91 76 0 12 0
28JAN27 970.00 C 0.00 0.00 0.00 183.20 -49.56 75 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 178.84 -48.90 75 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 171.71 -51.33 74 0 0 0
28JAN27 1,000.00 C 0.00 0.00 0.00 168.86 -49.47 75 0 0 0
28JAN27 1,010.00 C 173.00 173.00 173.00 165.44 -48.21 75 3 3 +3
28JAN27 1,020.00 C 0.00 0.00 0.00 161.26 -47.89 75 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 157.56 -47.26 75 0 0 0
28JAN27 1,040.00 C 0.00 0.00 0.00 154.04 -46.48 75 0 0 0
28JAN27 1,050.00 C 0.00 0.00 0.00 150.90 -45.45 76 0 0 0
28JAN27 1,060.00 C 0.00 0.00 0.00 147.10 -41.56 76 0 0 0
28JAN27 1,070.00 C 0.00 0.00 0.00 143.56 -41.20 76 0 0 0
28JAN27 1,080.00 C 0.00 0.00 0.00 140.30 -40.49 76 0 0 0
28JAN27 1,090.00 C 144.00 144.00 144.00 137.83 -39.39 76 2 17 +2
28JAN27 1,100.00 C 0.00 0.00 0.00 135.47 -38.11 77 0 0 0
28JAN27 1,110.00 C 0.00 0.00 0.00 131.82 -38.20 77 0 15 0
28JAN27 1,120.00 C 0.00 0.00 0.00 129.53 -37.01 77 0 0 0
28JAN27 1,130.00 C 0.00 0.00 0.00 127.55 -35.59 78 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 124.67 -35.15 78 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 121.76 -33.11 78 0 0 0
28JAN27 1,160.00 C 0.00 0.00 0.00 118.57 -36.29 78 0 0 0
28JAN27 1,170.00 C 0.00 0.00 0.00 116.41 -36.50 78 0 0 0
28JAN27 1,180.00 C 0.00 0.00 0.00 113.21 -36.67 78 0 0 0
28JAN27 1,190.00 C 0.00 0.00 0.00 110.67 -36.16 78 0 0 0
28JAN27 1,200.00 C 120.00 120.00 120.00 107.75 -35.91 78 4 2 -2
30MAR27 710.00 C 0.00 0.00 0.00 362.66 -62.97 76 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 356.49 -62.25 76 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 350.32 -61.31 77 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 342.57 -62.83 76 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 337.83 -60.65 76 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 332.50 -59.31 77 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 325.16 -60.33 76 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 320.54 -58.69 77 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 313.00 -60.04 76 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 308.82 -58.08 77 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 300.60 -60.58 75 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 298.16 -56.73 77 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 292.80 -56.23 77 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 284.57 -59.01 75 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 282.18 -55.39 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 276.75 -55.14 76 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 271.96 -54.52 77 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 266.80 -54.59 77 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 261.12 -54.46 76 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 255.38 -55.12 76 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 251.69 -53.54 76 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 244.63 -55.55 75 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 243.72 -51.53 77 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 237.60 -52.81 76 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 234.47 -51.48 76 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 230.16 -51.10 77 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 226.73 -49.62 77 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 222.09 -50.07 77 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 216.86 -50.62 76 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 215.65 -47.42 78 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 209.45 -49.68 77 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 205.27 -49.28 76 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 201.76 -48.70 76 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 198.35 -48.23 77 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 194.96 -47.87 77 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 191.68 -43.30 77 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 188.45 -42.29 77 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 183.53 -43.58 76 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 183.52 -39.97 78 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 180.91 -39.08 78 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 178.00 -38.55 78 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 173.53 -39.66 78 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 171.60 -38.28 78 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 169.27 -37.37 78 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 166.45 -34.28 78 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 165.34 -35.38 79 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 162.35 -38.36 79 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 159.36 -38.51 79 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 156.37 -38.52 79 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 153.38 -37.84 79 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 150.39 -39.14 79 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 147.40 -38.83 79 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 144.41 -39.00 79 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 141.77 -39.84 79 0 0 0
30MAR27 1,250.00 C 151.00 151.00 151.00 139.43 -39.21 79 2 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 137.10 -38.56 79 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 134.77 -37.91 79 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 132.44 -37.27 79 0 302 0
30MAR27 1,290.00 C 0.00 0.00 0.00 130.11 -36.62 79 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 127.78 -35.98 79 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 125.44 -35.34 79 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 123.11 -34.70 79 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 120.78 -34.22 79 0 1 0
30MAR27 1,340.00 C 0.00 0.00 0.00 118.45 -34.24 79 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 116.12 -34.25 78 0 0 0
30MAR27 1,360.00 C 126.60 126.60 117.80 113.79 -34.26 78 3 63 +1
29JUN27 710.00 C 0.00 0.00 0.00 400.34 -59.29 77 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 394.26 -64.41 77 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 387.53 -65.51 76 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 383.33 -58.37 77 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 377.82 -58.06 77 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 372.41 -58.10 77 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 365.95 -64.55 77 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 361.18 -63.69 77 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 356.36 -62.88 77 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 351.35 -56.78 77 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 346.93 -56.39 77 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 340.19 -57.79 76 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 336.92 -61.05 77 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 330.66 -57.60 76 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 326.02 -62.23 76 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 322.27 -54.75 77 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 317.73 -55.95 77 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 313.94 -59.73 77 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 309.68 -52.77 77 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 305.39 -52.23 77 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 301.09 -51.92 77 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 296.90 -52.49 77 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 292.74 -56.64 77 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 289.01 -56.11 77 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 285.08 -51.12 77 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 280.63 -51.33 77 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 277.46 -49.41 77 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 273.29 -49.49 77 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 267.92 -50.83 77 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 264.46 -50.26 77 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 260.44 -50.37 77 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 257.19 -49.78 77 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 253.84 -49.35 77 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 250.62 -48.99 77 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 247.54 -48.37 77 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 244.34 -47.88 77 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 241.30 -50.85 77 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 234.80 -54.01 76 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 234.79 -50.68 77 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 232.38 -45.96 78 0 4 0
29JUN27 1,110.00 C 0.00 0.00 0.00 230.91 -44.37 78 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 227.75 -44.27 78 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 225.10 -46.91 78 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 222.10 -44.06 78 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 219.30 -46.10 78 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 216.62 -45.44 78 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 214.36 -43.65 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 210.94 -42.58 78 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 208.78 -42.32 78 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 204.98 -39.13 78 0 321 0
29JUN27 1,210.00 C 0.00 0.00 0.00 204.01 -40.09 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 200.25 -41.52 78 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 197.83 -41.21 78 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 196.24 -40.11 79 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 192.90 -40.78 79 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 192.89 -38.50 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 192.16 -36.29 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 189.40 -36.89 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 186.64 -37.06 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 183.89 -36.58 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 181.57 -38.75 80 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 179.44 -37.04 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 177.31 -35.18 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 175.18 -34.66 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 173.05 -34.13 80 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 170.92 -36.25 80 0 1 0
29SEP27 900.00 C 0.00 0.00 0.00 345.45 -53.55 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 342.04 -52.76 77 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 337.40 -52.86 77 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 334.38 -52.20 77 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 330.55 -52.02 77 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 326.63 -51.96 77 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 320.71 -53.68 77 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 319.58 -51.28 77 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 316.54 -50.56 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 309.23 -54.14 77 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 309.19 -50.49 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 304.77 -51.32 77 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 301.55 -50.96 77 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 298.38 -50.64 77 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 295.27 -50.29 77 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 292.20 -49.62 77 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 289.17 -45.09 77 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 286.20 -46.42 77 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 283.27 -44.29 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 280.38 -44.00 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 275.76 -45.49 77 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 275.75 -42.41 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 273.59 -41.53 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 270.87 -40.71 78 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 267.94 -40.77 79 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 265.14 -40.57 79 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 262.75 -40.09 79 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 259.96 -41.00 79 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 257.72 -42.57 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 255.09 -44.26 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 252.84 -43.77 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 250.43 -43.45 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 247.81 -43.42 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 243.74 -44.72 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 243.02 -42.52 79 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 241.45 -41.53 79 0 36 0
29SEP27 1,260.00 C 0.00 0.00 0.00 238.25 -42.66 79 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 236.24 -42.16 79 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 232.18 -43.55 79 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 231.67 -42.33 79 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 229.72 -41.31 79 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 227.29 -41.09 79 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 225.31 -41.02 80 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 222.73 -37.66 79 0 0 0
29SEP27 1,340.00 C 218.00 218.00 218.00 220.08 -40.30 79 1 1 +1
TOTAL CALL 3,102 20,182 +2,368
09OCT26 930.00 P 1.20 1.20 1.20 0.55 +0.45 76 3 372 -3
09OCT26 935.00 P 0.00 0.00 0.00 0.78 +0.65 76 0 12 0
09OCT26 940.00 P 1.34 1.34 1.34 1.07 +0.89 76 1 39 +1
09OCT26 945.00 P 0.00 0.00 0.00 1.43 +1.20 76 0 0 0
09OCT26 950.00 P 2.00 2.00 2.00 1.93 +1.62 76 2 13 +2
09OCT26 955.00 P 0.00 0.00 0.00 2.54 +2.14 76 0 17 0
09OCT26 960.00 P 3.00 3.45 3.00 3.23 +2.71 76 11 24 +1
09OCT26 965.00 P 2.93 4.26 2.93 4.29 +3.62 77 2 2 +2
09OCT26 970.00 P 3.71 6.08 3.71 5.08 +4.24 75 18 18 +11
09OCT26 975.00 P 4.53 4.53 4.53 6.28 +5.21 75 15 16 +15
09OCT26 980.00 P 3.00 8.51 3.00 7.77 +6.45 75 30 28 +9
09OCT26 985.00 P 0.00 0.00 0.00 9.62 +7.90 76 0 0 0
09OCT26 990.00 P 5.00 11.60 5.00 11.47 +9.46 76 12 11 +4
09OCT26 995.00 P 12.14 12.14 12.14 13.53 +10.95 75 1 21 0
09OCT26 1,000.00 P 5.00 18.20 5.00 15.75 +12.65 74 226 347 +128
09OCT26 1,005.00 P 0.00 0.00 0.00 18.40 +14.72 74 0 0 0
09OCT26 1,010.00 P 7.86 14.00 7.86 21.24 +16.90 73 25 25 +25
09OCT26 1,015.00 P 0.00 0.00 0.00 24.27 +19.27 73 0 18 0
09OCT26 1,020.00 P 3.56 3.56 3.56 27.60 +21.67 72 15 16 +15
09OCT26 1,025.00 P 17.00 17.00 17.00 32.02 +25.12 76 2 6 -2
09OCT26 1,030.00 P 6.00 6.00 6.00 35.83 +27.72 76 10 36 +10
09OCT26 1,035.00 P 6.00 6.00 6.00 39.81 +30.49 76 1 33 +1
09OCT26 1,040.00 P 14.56 22.00 14.56 43.92 +33.11 76 13 42 -2
09OCT26 1,045.00 P 9.23 9.23 9.23 48.23 +35.88 76 12 117 0
09OCT26 1,050.00 P 11.00 25.50 11.00 52.62 +38.54 76 6 27 -4
09OCT26 1,055.00 P 9.17 23.50 9.17 57.15 +41.17 76 16 21 +5
09OCT26 1,060.00 P 26.60 26.60 26.60 61.76 +43.82 76 4 13 0
09OCT26 1,065.00 P 12.39 30.00 12.39 66.44 +46.18 76 16 51 +14
09OCT26 1,070.00 P 11.60 70.00 11.60 71.21 +48.37 76 17 187 +8
09OCT26 1,075.00 P 0.00 0.00 0.00 76.01 +49.69 76 0 75 0
09OCT26 1,080.00 P 15.00 30.00 15.00 80.87 +52.53 76 15 24 -5
09OCT26 1,085.00 P 0.00 0.00 0.00 85.76 +54.40 76 0 18 0
09OCT26 1,090.00 P 0.00 0.00 0.00 90.68 +55.25 76 0 7 0
09OCT26 1,095.00 P 0.00 0.00 0.00 95.62 +57.35 76 0 1 0
09OCT26 1,100.00 P 53.20 53.20 53.20 100.57 +58.90 76 8 13 0
09OCT26 1,105.00 P 0.00 0.00 0.00 105.55 +61.37 77 0 0 0
09OCT26 1,110.00 P 0.00 0.00 0.00 110.52 +61.66 76 0 29 0
09OCT26 1,115.00 P 0.00 0.00 0.00 115.51 +64.79 76 0 1 0
09OCT26 1,120.00 P 0.00 0.00 0.00 120.50 +62.69 0 0 0 0
09OCT26 1,125.00 P 0.00 0.00 0.00 125.50 +65.18 0 0 8 0
09OCT26 1,130.00 P 0.00 0.00 0.00 130.50 +66.15 0 0 0 0
09OCT26 1,135.00 P 0.00 0.00 0.00 135.50 +66.91 0 0 0 0
09OCT26 1,140.00 P 0.00 0.00 0.00 140.50 +67.56 0 0 0 0
09OCT26 1,145.00 P 0.00 0.00 0.00 145.50 +68.21 0 0 0 0
09OCT26 1,150.00 P 0.00 0.00 0.00 150.50 +68.67 0 0 0 0
09OCT26 1,155.00 P 0.00 0.00 0.00 155.50 +69.13 0 0 0 0
09OCT26 1,160.00 P 0.00 0.00 0.00 160.50 +69.53 0 0 0 0
09OCT26 1,165.00 P 0.00 0.00 0.00 165.50 +69.84 0 0 0 0
09OCT26 1,170.00 P 0.00 0.00 0.00 170.50 +70.16 0 0 0 0
09OCT26 1,175.00 P 0.00 0.00 0.00 175.50 +70.38 0 0 0 0
09OCT26 1,180.00 P 0.00 0.00 0.00 180.50 +70.59 0 0 0 0
09OCT26 1,185.00 P 0.00 0.00 0.00 185.50 +70.78 0 0 0 0
09OCT26 1,190.00 P 0.00 0.00 0.00 190.50 +70.91 0 0 0 0
09OCT26 1,195.00 P 0.00 0.00 0.00 195.50 +71.04 0 0 0 0
09OCT26 1,200.00 P 0.00 0.00 0.00 200.50 +71.14 0 0 0 0
09OCT26 1,205.00 P 0.00 0.00 0.00 205.50 +71.22 0 0 0 0
09OCT26 1,210.00 P 0.00 0.00 0.00 210.50 +71.29 0 0 0 0
09OCT26 1,215.00 P 0.00 0.00 0.00 215.50 +71.34 0 0 0 0
09OCT26 1,220.00 P 0.00 0.00 0.00 220.50 +71.39 0 0 0 0
09OCT26 1,225.00 P 0.00 0.00 0.00 225.50 +71.42 0 0 0 0
09OCT26 1,230.00 P 0.00 0.00 0.00 230.50 +71.45 0 0 0 0
09OCT26 1,235.00 P 0.00 0.00 0.00 235.50 +71.47 0 0 0 0
09OCT26 1,240.00 P 0.00 0.00 0.00 240.50 +71.48 0 0 0 0
09OCT26 1,245.00 P 0.00 0.00 0.00 245.50 +71.49 0 0 0 0
09OCT26 1,250.00 P 0.00 0.00 0.00 250.50 +71.50 0 0 0 0
09OCT26 1,255.00 P 0.00 0.00 0.00 255.50 +71.50 0 0 0 0
09OCT26 1,260.00 P 0.00 0.00 0.00 260.50 +71.50 0 0 0 0
09OCT26 1,265.00 P 0.00 0.00 0.00 265.50 +71.50 0 0 0 0
09OCT26 1,270.00 P 0.00 0.00 0.00 270.50 +71.50 0 0 0 0
16OCT26 970.00 P 16.18 28.00 16.18 26.97 +15.02 69 32 57 +27
16OCT26 975.00 P 0.00 0.00 0.00 29.68 +16.74 70 0 11 0
16OCT26 980.00 P 15.26 31.00 15.26 30.94 +17.08 68 31 39 +31
16OCT26 985.00 P 0.00 0.00 0.00 34.23 +19.00 70 0 1 0
16OCT26 990.00 P 15.00 37.90 15.00 36.58 +20.22 70 10 8 +7
16OCT26 995.00 P 13.60 13.60 13.60 38.87 +21.20 70 1 7 +1
16OCT26 1,000.00 P 13.50 42.80 13.50 40.26 +21.40 68 15 26 +14
16OCT26 1,005.00 P 40.58 40.58 40.58 43.86 +23.42 69 5 5 +5
16OCT26 1,010.00 P 15.50 29.00 15.50 46.96 +24.95 70 3 7 +2
16OCT26 1,015.00 P 45.82 45.82 45.82 49.75 +26.16 70 4 5 0
16OCT26 1,020.00 P 0.00 0.00 0.00 52.59 +27.30 70 0 1 0
16OCT26 1,025.00 P 21.00 51.52 21.00 54.54 +27.43 68 9 8 +8
16OCT26 1,030.00 P 33.47 54.35 33.47 57.77 +28.75 68 5 5 +3
16OCT26 1,035.00 P 0.00 0.00 0.00 60.28 +29.24 67 0 1 0
16OCT26 1,040.00 P 0.00 0.00 0.00 65.33 +32.17 70 0 5 0
16OCT26 1,045.00 P 0.00 0.00 0.00 68.71 +33.34 70 0 0 0
16OCT26 1,050.00 P 48.00 50.00 48.00 72.25 +34.58 70 22 22 +21
16OCT26 1,055.00 P 31.50 46.27 31.50 75.78 +35.70 70 2 1 0
16OCT26 1,060.00 P 0.00 0.00 0.00 79.32 +36.76 70 0 2 0
16OCT26 1,065.00 P 0.00 0.00 0.00 82.92 +37.79 70 0 0 0
16OCT26 1,070.00 P 0.00 0.00 0.00 86.78 +39.00 70 0 3 0
16OCT26 1,075.00 P 0.00 0.00 0.00 90.64 +40.13 70 0 0 0
16OCT26 1,080.00 P 45.00 45.00 45.00 94.50 +41.18 70 20 0 -20
16OCT26 1,085.00 P 0.00 0.00 0.00 98.37 +42.18 70 0 0 0
16OCT26 1,090.00 P 0.00 0.00 0.00 102.42 +44.43 70 0 0 0
16OCT26 1,095.00 P 0.00 0.00 0.00 106.56 +46.22 70 0 0 0
16OCT26 1,100.00 P 0.00 0.00 0.00 110.70 +46.58 70 0 0 0
16OCT26 1,105.00 P 0.00 0.00 0.00 114.85 +47.46 70 0 0 0
16OCT26 1,110.00 P 0.00 0.00 0.00 119.01 +48.95 70 0 0 0
16OCT26 1,115.00 P 0.00 0.00 0.00 123.39 +49.19 70 0 0 0
16OCT26 1,120.00 P 0.00 0.00 0.00 127.76 +50.37 70 0 0 0
16OCT26 1,125.00 P 0.00 0.00 0.00 132.13 +51.25 70 0 0 0
16OCT26 1,130.00 P 0.00 0.00 0.00 136.51 +52.09 70 0 0 0
16OCT26 1,135.00 P 0.00 0.00 0.00 140.96 +53.00 70 0 0 0
16OCT26 1,140.00 P 0.00 0.00 0.00 145.52 +54.01 70 0 0 0
16OCT26 1,145.00 P 0.00 0.00 0.00 150.08 +55.02 70 0 0 0
16OCT26 1,150.00 P 0.00 0.00 0.00 154.64 +55.82 70 0 0 0
16OCT26 1,155.00 P 0.00 0.00 0.00 159.21 +56.52 70 0 0 0
16OCT26 1,160.00 P 0.00 0.00 0.00 163.86 +57.30 70 0 0 0
16OCT26 1,165.00 P 0.00 0.00 0.00 168.56 +58.13 70 0 0 0
16OCT26 1,170.00 P 0.00 0.00 0.00 173.26 +58.96 70 0 0 0
16OCT26 1,175.00 P 0.00 0.00 0.00 177.96 +59.68 70 0 0 0
16OCT26 1,180.00 P 0.00 0.00 0.00 182.67 +60.24 70 0 0 0
16OCT26 1,185.00 P 0.00 0.00 0.00 187.45 +60.88 70 0 0 0
16OCT26 1,190.00 P 0.00 0.00 0.00 192.26 +61.54 70 0 0 0
16OCT26 1,195.00 P 0.00 0.00 0.00 197.06 +62.19 70 0 0 0
16OCT26 1,200.00 P 0.00 0.00 0.00 201.87 +62.85 70 0 0 0
16OCT26 1,205.00 P 0.00 0.00 0.00 206.69 +63.29 70 0 0 0
16OCT26 1,210.00 P 0.00 0.00 0.00 211.55 +63.77 70 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 0.01 0.00 84 0 103 0
29OCT26 510.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29OCT26 520.00 P 0.00 0.00 0.00 0.01 0.00 80 0 27 0
29OCT26 530.00 P 0.00 0.00 0.00 0.01 0.00 78 0 27 0
29OCT26 540.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.05 +0.04 71 0 72 0
29OCT26 610.00 P 0.00 0.00 0.00 0.07 +0.05 71 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.09 +0.06 71 0 30 0
29OCT26 630.00 P 0.00 0.00 0.00 0.13 +0.08 71 0 1 0
29OCT26 640.00 P 0.00 0.00 0.00 0.17 +0.10 71 0 15 0
29OCT26 650.00 P 0.00 0.00 0.00 0.25 +0.16 71 0 24 0
29OCT26 660.00 P 0.00 0.00 0.00 0.33 +0.21 71 0 6 0
29OCT26 670.00 P 0.00 0.00 0.00 0.43 +0.27 71 0 21 0
29OCT26 680.00 P 0.00 0.00 0.00 0.56 +0.35 71 0 5 0
29OCT26 690.00 P 0.00 0.00 0.00 0.72 +0.43 71 0 23 0
29OCT26 700.00 P 0.00 0.00 0.00 0.93 +0.57 71 0 54 0
29OCT26 710.00 P 3.62 4.04 3.62 1.14 +0.66 71 4 37 +1
29OCT26 720.00 P 0.00 0.00 0.00 1.52 +0.91 71 0 38 0
29OCT26 730.00 P 0.00 0.00 0.00 1.86 +1.10 71 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 2.24 +1.26 71 0 45 0
29OCT26 750.00 P 4.70 4.70 4.70 2.75 +1.56 71 5 109 +5
29OCT26 760.00 P 0.00 0.00 0.00 3.37 +1.88 71 0 39 0
29OCT26 770.00 P 0.00 0.00 0.00 4.15 +2.33 71 0 624 0
29OCT26 780.00 P 0.00 0.00 0.00 4.94 +2.78 71 0 139 0
29OCT26 790.00 P 0.00 0.00 0.00 5.84 +3.16 71 0 129 0
29OCT26 800.00 P 6.83 8.75 6.49 6.97 +3.77 71 47 211 +35
29OCT26 810.00 P 0.00 0.00 0.00 8.11 +4.34 71 0 92 0
29OCT26 820.00 P 5.97 8.16 5.97 9.49 +4.81 71 45 76 +40
29OCT26 830.00 P 10.50 10.50 10.50 11.06 +5.59 71 1 27 +1
29OCT26 840.00 P 9.72 9.72 9.72 12.63 +6.26 72 10 57 +10
29OCT26 850.00 P 12.26 15.23 12.26 14.61 +7.10 71 11 54 +9
29OCT26 860.00 P 11.87 11.87 11.87 16.71 +8.06 72 15 115 +15
29OCT26 870.00 P 14.00 14.00 14.00 18.82 +8.90 72 1 38 +1
29OCT26 880.00 P 15.20 21.26 15.20 20.99 +9.50 71 20 76 +11
29OCT26 890.00 P 18.95 18.95 18.95 23.86 +10.79 71 5 25 +4
29OCT26 900.00 P 14.00 27.20 14.00 26.60 +11.85 71 81 208 +31
29OCT26 910.00 P 20.06 28.96 20.06 29.52 +12.65 71 69 91 +28
29OCT26 920.00 P 22.33 32.16 22.33 32.72 +13.74 71 34 60 +10
29OCT26 930.00 P 0.00 0.00 0.00 36.32 +15.23 71 0 38 0
29OCT26 940.00 P 27.42 32.50 27.42 39.78 +15.95 71 3 41 0
29OCT26 950.00 P 30.00 43.10 30.00 43.10 +16.53 70 59 270 +51
29OCT26 960.00 P 33.23 38.89 33.23 47.02 +17.70 70 83 128 +66
29OCT26 970.00 P 43.29 53.40 43.29 52.98 +20.47 71 58 56 -3
29OCT26 980.00 P 29.00 56.00 29.00 57.37 +21.38 71 36 99 +17
29OCT26 990.00 P 39.54 61.00 39.54 61.00 +21.96 69 12 65 +11
29OCT26 1,000.00 P 44.45 66.60 44.45 67.21 +24.54 71 22 184 -11
29OCT26 1,010.00 P 70.00 70.00 70.00 73.41 +26.84 71 1 55 0
29OCT26 1,020.00 P 64.35 65.87 64.35 78.96 +28.41 71 10 27 +7
29OCT26 1,030.00 P 0.00 0.00 0.00 84.19 +29.78 71 0 33 0
29OCT26 1,040.00 P 0.00 0.00 0.00 90.68 +31.10 71 0 46 0
29OCT26 1,050.00 P 78.00 78.00 78.00 96.28 +32.59 70 2 95 +2
29OCT26 1,060.00 P 0.00 0.00 0.00 103.72 +34.99 71 0 80 0
29OCT26 1,070.00 P 0.00 0.00 0.00 109.91 +35.55 71 0 32 0
29OCT26 1,080.00 P 0.00 0.00 0.00 117.07 +36.86 71 0 102 0
29OCT26 1,090.00 P 76.30 88.30 76.30 124.24 +38.45 71 4 158 0
29OCT26 1,100.00 P 78.00 124.08 78.00 131.42 +41.03 71 11 424 -11
29OCT26 1,110.00 P 0.00 0.00 0.00 138.77 +40.74 71 0 43 0
29OCT26 1,120.00 P 0.00 0.00 0.00 146.58 +43.22 71 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 154.39 +44.44 71 0 10 0
29OCT26 1,140.00 P 0.00 0.00 0.00 162.21 +46.53 71 0 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 170.26 +44.36 71 0 118 0
29OCT26 1,160.00 P 0.00 0.00 0.00 177.35 +47.94 69 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 186.97 +50.38 71 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 197.37 +53.60 74 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 201.97 +51.00 67 0 36 0
29OCT26 1,200.00 P 0.00 0.00 0.00 212.00 +53.24 69 0 39 0
29OCT26 1,210.00 P 0.00 0.00 0.00 218.49 +51.91 65 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 228.05 +53.65 66 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 242.15 +59.92 76 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 247.57 +58.48 69 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 255.13 +56.33 65 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 266.80 +59.64 71 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 276.01 +60.47 71 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 284.84 +60.79 69 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 294.22 +61.42 69 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 301.23 +60.30 57 0 21 0
29OCT26 1,310.00 P 0.00 0.00 0.00 313.81 +63.32 71 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 322.40 +63.07 67 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 333.04 +64.64 71 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 341.53 +63.96 65 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 352.36 +60.53 71 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 362.27 +65.38 72 0 6 0
27NOV26 500.00 P 0.00 0.00 0.00 0.41 +0.17 75 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 0.50 +0.20 75 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 0.65 +0.26 76 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 0.79 +0.32 75 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 0.95 +0.37 75 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 1.19 +0.45 76 0 8 0
27NOV26 560.00 P 0.00 0.00 0.00 1.43 +0.56 76 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 1.67 +0.64 75 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 2.05 +0.74 76 0 2 0
27NOV26 590.00 P 0.00 0.00 0.00 2.42 +0.91 75 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 2.80 +1.00 76 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 3.33 +1.17 76 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 3.90 +1.35 76 0 0 0
27NOV26 630.00 P 7.65 7.65 7.65 4.60 +1.67 76 1 1 -1
27NOV26 640.00 P 0.00 0.00 0.00 5.12 +1.75 76 0 2 0
27NOV26 650.00 P 0.00 0.00 0.00 5.96 +2.00 76 0 16 0
27NOV26 660.00 P 0.00 0.00 0.00 6.80 +2.25 76 0 1 0
27NOV26 670.00 P 0.00 0.00 0.00 7.64 +2.64 76 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 8.69 +3.00 76 0 3 0
27NOV26 690.00 P 0.00 0.00 0.00 10.18 +3.64 76 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 11.41 +4.03 76 0 26 0
27NOV26 710.00 P 0.00 0.00 0.00 12.65 +4.42 76 0 6 0
27NOV26 720.00 P 14.97 14.97 14.97 14.20 +4.69 76 3 22 0
27NOV26 730.00 P 16.56 16.56 15.82 15.89 +5.15 76 6 6 +5
27NOV26 740.00 P 15.30 17.67 15.30 17.33 +5.35 76 3 17 0
27NOV26 750.00 P 18.78 18.78 18.78 19.06 +5.84 76 7 37 0
27NOV26 760.00 P 21.00 21.00 21.00 20.62 +6.07 75 2 9 +2
27NOV26 770.00 P 0.00 0.00 0.00 22.58 +6.33 75 0 58 0
27NOV26 780.00 P 23.50 24.36 23.50 24.29 +6.34 75 2 39 +1
27NOV26 790.00 P 24.40 26.50 24.40 26.41 +7.55 75 17 62 +17
27NOV26 800.00 P 25.54 29.50 25.54 29.22 +8.70 75 56 63 +41
27NOV26 810.00 P 22.57 31.60 22.57 31.41 +9.19 75 81 129 +81
27NOV26 820.00 P 29.50 34.50 29.50 34.13 +9.85 74 73 76 +73
27NOV26 830.00 P 0.00 0.00 0.00 36.87 +9.75 74 0 13 0
27NOV26 840.00 P 0.00 0.00 0.00 39.73 +11.26 74 0 30 0
27NOV26 850.00 P 44.00 44.00 44.00 42.97 +11.44 75 1 19 +1
27NOV26 860.00 P 41.28 47.00 40.93 46.75 +12.78 75 25 27 +20
27NOV26 870.00 P 40.20 40.20 40.20 50.27 +13.73 75 3 10 +3
27NOV26 880.00 P 48.00 53.97 48.00 53.41 +14.13 74 3 14 +3
27NOV26 890.00 P 51.39 51.39 51.39 57.77 +15.61 75 5 6 -1
27NOV26 900.00 P 54.94 61.00 54.40 61.94 +16.78 75 12 37 0
27NOV26 910.00 P 47.00 63.25 47.00 65.92 +17.52 75 9 10 +9
27NOV26 920.00 P 59.96 63.34 59.96 70.52 +18.74 75 4 11 +4
27NOV26 930.00 P 65.80 73.81 65.80 74.30 +18.98 75 5 15 +4
27NOV26 940.00 P 70.00 70.00 70.00 79.93 +20.92 76 1 3 +1
27NOV26 950.00 P 69.20 84.50 69.20 84.11 +21.24 75 11 29 +11
27NOV26 960.00 P 80.00 80.00 80.00 88.97 +22.07 75 3 13 +3
27NOV26 970.00 P 0.00 0.00 0.00 94.54 +23.46 76 0 4 0
27NOV26 980.00 P 87.00 91.67 87.00 100.04 +24.65 76 13 19 +11
27NOV26 990.00 P 89.92 96.63 89.92 106.35 +26.46 77 12 126 +11
27NOV26 1,000.00 P 96.00 110.61 96.00 112.05 +27.16 77 15 36 +13
27NOV26 1,010.00 P 116.50 116.50 116.50 117.88 +27.56 77 6 51 +5
27NOV26 1,020.00 P 122.49 122.49 122.49 123.88 +28.37 77 6 7 +6
27NOV26 1,030.00 P 0.00 0.00 0.00 130.08 +29.46 77 0 0 0
27NOV26 1,040.00 P 126.87 132.00 126.87 134.60 +28.70 76 20 12 +10
27NOV26 1,050.00 P 120.00 120.00 119.00 140.95 +29.65 77 41 56 +37
27NOV26 1,060.00 P 0.00 0.00 0.00 148.67 +31.96 78 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 155.37 +32.82 78 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 162.12 +33.72 78 0 15 0
27NOV26 1,090.00 P 0.00 0.00 0.00 168.67 +34.28 78 0 7 0
27NOV26 1,100.00 P 0.00 0.00 0.00 174.93 +35.58 78 0 32 0
27NOV26 1,110.00 P 0.00 0.00 0.00 182.28 +36.20 78 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 189.72 +38.11 79 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 196.05 +38.01 78 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 203.41 +38.81 78 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 207.20 +36.26 76 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 214.53 +36.49 76 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 221.88 +36.17 76 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 229.24 +36.95 76 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 242.15 +42.75 79 0 36 0
27NOV26 1,200.00 P 220.00 220.00 220.00 248.75 +42.51 79 1 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 252.89 +38.40 76 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 265.42 +49.83 79 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 273.54 +50.61 79 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 281.73 +48.29 79 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 290.01 +52.39 80 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 293.15 +48.17 76 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 306.77 +54.42 80 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 313.49 +53.34 79 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 318.57 +50.47 76 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 331.39 +55.33 79 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 340.02 +56.00 80 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 344.06 +46.36 76 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 352.80 +48.39 76 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 366.11 +53.52 80 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 375.99 +59.97 81 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 384.03 +59.54 80 0 0 0
30DEC26 500.00 P 5.70 5.70 5.70 2.59 +0.77 76 7 18 +7
30DEC26 510.00 P 0.00 0.00 0.00 2.99 +0.91 76 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 3.40 +0.92 76 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 4.01 +1.12 76 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 4.63 +1.33 76 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 5.24 +1.53 76 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 5.88 +1.55 76 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 6.77 +1.82 76 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 7.90 +2.34 76 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 8.82 +2.64 76 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 9.75 +2.72 76 0 37 0
30DEC26 610.00 P 0.00 0.00 0.00 10.68 +2.75 76 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 12.31 +3.48 76 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 13.21 +3.18 76 0 123 0
30DEC26 640.00 P 0.00 0.00 0.00 14.48 +3.74 76 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 15.92 +3.55 76 0 2 0
30DEC26 660.00 P 0.00 0.00 0.00 17.64 +4.36 76 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 19.37 +4.38 76 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 21.10 +5.27 76 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 22.84 +5.56 76 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 24.10 +5.08 75 0 2 0
30DEC26 710.00 P 0.00 0.00 0.00 27.13 +5.75 76 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 28.54 +6.05 75 0 34 0
30DEC26 730.00 P 0.00 0.00 0.00 31.71 +7.48 76 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 34.00 +7.97 76 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 36.47 +7.29 76 0 11 0
30DEC26 760.00 P 35.00 35.00 34.50 38.22 +7.60 75 5 5 +5
30DEC26 770.00 P 0.00 0.00 0.00 41.07 +7.16 75 0 8 0
30DEC26 780.00 P 0.00 0.00 0.00 43.92 +9.75 75 0 1 0
30DEC26 790.00 P 0.00 0.00 0.00 46.77 +8.42 74 0 0 0
30DEC26 800.00 P 50.21 50.21 50.21 49.62 +8.89 74 1 27 +1
30DEC26 810.00 P 0.00 0.00 0.00 52.92 +9.38 74 0 4 0
30DEC26 820.00 P 0.00 0.00 0.00 56.47 +9.66 74 0 3 0
30DEC26 830.00 P 0.00 0.00 0.00 60.01 +10.68 74 0 13 0
30DEC26 840.00 P 65.00 65.00 65.00 63.56 +10.78 74 1 2 +1
30DEC26 850.00 P 0.00 0.00 0.00 67.12 +13.38 74 0 26 0
30DEC26 860.00 P 0.00 0.00 0.00 70.67 +11.79 74 0 2 0
30DEC26 870.00 P 65.38 65.38 65.38 75.12 +13.44 74 4 5 0
30DEC26 880.00 P 0.00 0.00 0.00 78.96 +15.57 74 0 8 0
30DEC26 890.00 P 0.00 0.00 0.00 83.26 +13.82 74 0 2 0
30DEC26 900.00 P 80.00 80.00 80.00 87.75 +14.17 74 10 12 -2
30DEC26 910.00 P 0.00 0.00 0.00 91.86 +14.72 74 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 96.86 +15.55 74 0 1,755 0
30DEC26 930.00 P 0.00 0.00 0.00 102.53 +16.69 75 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 108.85 +18.67 76 0 0 0
30DEC26 950.00 P 90.00 90.00 90.00 117.51 +23.67 78 1 70 0
30DEC26 960.00 P 0.00 0.00 0.00 119.51 +23.65 76 0 111 0
30DEC26 970.00 P 0.00 0.00 0.00 125.04 +22.71 76 0 76 0
30DEC26 980.00 P 128.66 129.58 128.66 130.67 +23.29 76 4 72 +3
30DEC26 990.00 P 0.00 0.00 0.00 136.44 +25.82 76 0 21 0
30DEC26 1,000.00 P 140.00 141.07 137.92 139.12 +24.07 75 10 104 +8
30DEC26 1,010.00 P 0.00 0.00 0.00 148.31 +26.66 77 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 154.41 +27.42 77 0 15 0
30DEC26 1,030.00 P 146.80 146.80 146.80 157.42 +26.15 75 2 13 +2
30DEC26 1,040.00 P 0.00 0.00 0.00 160.88 +22.85 74 0 19 0
30DEC26 1,050.00 P 0.00 0.00 0.00 169.81 +27.71 75 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 177.03 +29.26 76 0 68 0
30DEC26 1,070.00 P 0.00 0.00 0.00 183.19 +29.01 76 0 15 0
30DEC26 1,080.00 P 0.00 0.00 0.00 189.42 +27.97 76 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 197.00 +29.44 76 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 202.40 +31.99 76 0 120 0
30DEC26 1,110.00 P 0.00 0.00 0.00 210.89 +34.26 77 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 217.44 +34.78 76 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 225.25 +30.90 77 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 231.71 +36.98 77 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 239.56 +32.75 77 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 244.99 +31.78 77 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 250.74 +36.64 76 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 260.40 +32.91 77 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 267.63 +35.24 77 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 276.76 +37.46 78 0 101 0
30DEC26 1,210.00 P 0.00 0.00 0.00 282.80 +41.61 77 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 292.81 +38.68 78 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 300.25 +39.96 78 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 307.92 +46.34 78 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 310.83 +33.86 76 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 324.69 +42.36 79 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 326.91 +43.11 76 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 341.02 +41.02 79 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 347.20 +40.65 78 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 355.40 +40.04 78 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 366.41 +43.36 80 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 371.25 +40.50 78 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 380.52 +49.76 79 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 389.75 +44.59 79 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 398.80 +53.63 80 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 408.07 +45.15 81 0 1 0
28JAN27 970.00 P 0.00 0.00 0.00 148.89 +22.74 77 0 1 0
28JAN27 980.00 P 0.00 0.00 0.00 154.04 +22.46 77 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 159.90 +24.51 77 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 166.53 +25.62 78 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 172.61 +26.20 78 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 178.78 +26.85 78 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 181.45 +23.89 76 0 0 0
28JAN27 1,040.00 P 177.46 177.46 177.46 188.61 +25.33 77 15 15 +15
28JAN27 1,050.00 P 0.00 0.00 0.00 192.88 +23.78 76 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 201.21 +26.18 77 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 206.11 +25.08 76 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 212.55 +25.41 76 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 221.01 +27.68 77 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 227.68 +28.58 77 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 235.48 +28.77 78 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 240.20 +27.57 77 0 0 0
28JAN27 1,130.00 P 0.00 0.00 0.00 246.93 +29.13 77 0 0 0
28JAN27 1,140.00 P 0.00 0.00 0.00 254.90 +29.26 77 0 0 0
28JAN27 1,150.00 P 0.00 0.00 0.00 261.37 +29.06 77 0 0 0
28JAN27 1,160.00 P 0.00 0.00 0.00 268.71 +29.68 77 0 0 0
28JAN27 1,170.00 P 0.00 0.00 0.00 275.98 +30.12 77 0 0 0
28JAN27 1,180.00 P 0.00 0.00 0.00 283.35 +30.59 78 0 0 0
28JAN27 1,190.00 P 0.00 0.00 0.00 291.72 +33.12 78 0 0 0
28JAN27 1,200.00 P 0.00 0.00 0.00 300.37 +35.00 79 0 0 0
30MAR27 710.00 P 65.19 67.20 65.19 66.78 +7.47 77 5 51 +5
30MAR27 720.00 P 67.65 67.65 67.65 70.65 +8.05 78 1 3 0
30MAR27 730.00 P 0.00 0.00 0.00 75.02 +9.12 78 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 78.71 +9.52 78 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 82.93 +10.44 78 0 0 0
30MAR27 760.00 P 77.30 81.50 77.30 85.43 +9.64 77 5 5 +5
30MAR27 770.00 P 0.00 0.00 0.00 90.22 +11.10 78 0 0 0
30MAR27 780.00 P 77.01 77.01 77.01 93.45 +12.55 77 1 1 0
30MAR27 790.00 P 0.00 0.00 0.00 98.84 +11.66 78 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 103.38 +12.20 78 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 107.84 +13.56 78 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 112.31 +13.23 78 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 116.27 +13.90 78 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 121.09 +13.66 78 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 125.93 +14.39 78 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 130.84 +15.13 78 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 135.89 +15.39 78 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 141.44 +17.21 78 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 146.72 +17.00 79 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 151.95 +17.39 79 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 157.44 +18.12 79 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 161.94 +17.59 78 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 166.71 +17.10 78 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 171.49 +16.90 78 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 177.26 +17.79 78 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 183.05 +18.50 78 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 188.94 +18.73 78 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 194.92 +19.04 78 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 200.97 +19.81 78 0 1 0
30MAR27 1,000.00 P 0.00 0.00 0.00 207.11 +24.55 78 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 213.32 +24.99 78 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 219.61 +25.51 78 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 226.53 +26.58 79 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 231.11 +25.24 78 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 242.16 +30.28 80 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 247.24 +29.28 79 0 518 0
30MAR27 1,070.00 P 226.31 226.31 226.31 253.15 +30.41 79 1 268 +1
30MAR27 1,080.00 P 0.00 0.00 0.00 261.61 +31.27 80 0 201 0
30MAR27 1,090.00 P 0.00 0.00 0.00 267.71 +31.08 80 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 274.55 +32.69 80 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 281.14 +29.64 80 0 20 0
30MAR27 1,120.00 P 0.00 0.00 0.00 288.32 +29.72 80 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 295.51 +29.53 80 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 302.70 +30.25 81 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 309.89 +30.97 81 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 317.08 +31.68 81 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 317.65 +25.76 78 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 324.97 +26.59 78 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 332.46 +27.55 79 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 339.86 +27.78 79 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 347.26 +27.98 79 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 355.03 +28.54 79 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 363.42 +29.73 80 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 369.95 +29.05 79 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 377.66 +32.97 79 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 385.28 +29.96 79 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 393.51 +33.37 80 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 403.35 +36.00 80 0 1 0
30MAR27 1,290.00 P 0.00 0.00 0.00 408.69 +33.85 80 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 417.36 +35.02 80 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 425.03 +35.07 80 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 432.67 +35.30 80 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 440.68 +35.60 80 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 448.35 +35.07 80 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 457.57 +37.14 81 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 464.35 +35.67 80 0 0 0
29JUN27 710.00 P 93.00 93.00 93.00 103.07 +9.89 79 2 38 +2
29JUN27 720.00 P 0.00 0.00 0.00 107.17 +12.56 79 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 111.24 +12.16 79 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 115.55 +12.63 79 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 119.61 +13.99 79 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 124.15 +13.00 79 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 128.46 +13.35 79 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 133.46 +14.12 79 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 138.06 +14.30 79 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 142.81 +14.65 79 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 148.22 +15.66 79 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 152.57 +15.57 79 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 158.04 +16.28 79 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 163.36 +16.66 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 168.19 +17.18 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 173.69 +17.72 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 179.31 +18.43 79 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 184.58 +18.10 79 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 190.43 +19.51 79 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 196.81 +20.76 79 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 202.31 +21.08 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 206.91 +19.98 79 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 213.44 +21.64 79 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 218.55 +21.28 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 224.59 +21.95 79 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 230.66 +22.47 79 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 236.74 +22.98 79 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 242.99 +23.54 79 0 1 0
29JUN27 990.00 P 0.00 0.00 0.00 249.25 +24.03 80 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 250.27 +19.23 78 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 261.98 +23.67 80 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 268.44 +24.13 80 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 272.17 +21.80 79 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 278.99 +22.49 79 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 289.80 +27.11 80 0 514 0
29JUN27 1,060.00 P 0.00 0.00 0.00 294.88 +25.94 80 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 301.71 +26.45 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 308.68 +27.04 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 315.06 +26.98 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 322.09 +27.52 80 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 329.90 +28.77 81 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 336.00 +28.96 80 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 344.62 +32.04 81 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 351.84 +32.58 81 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 358.00 +34.40 81 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 365.15 +32.23 81 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 373.72 +34.12 81 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 380.77 +34.28 81 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 388.23 +34.84 81 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 395.37 +34.96 81 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 401.33 +33.73 81 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 409.82 +35.14 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 417.75 +36.74 82 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 425.19 +37.03 82 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 431.68 +35.49 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 439.50 +41.76 82 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 442.41 +31.71 80 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 448.90 +36.80 80 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 456.55 +31.02 80 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 465.11 +32.18 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 472.89 +39.23 81 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 479.02 +38.16 80 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 490.00 +41.94 81 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 497.82 +34.98 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 504.22 +33.80 81 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 511.58 +33.52 81 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 229.39 +17.37 79 0 4 0
29SEP27 910.00 P 0.00 0.00 0.00 235.65 +18.10 79 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 241.40 +18.26 79 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 247.33 +18.53 79 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 252.65 +18.15 79 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 258.80 +19.12 79 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 265.01 +18.90 79 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 271.28 +19.28 79 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 277.61 +19.70 79 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 282.10 +18.12 79 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 288.52 +18.72 79 0 1 0
29SEP27 1,010.00 P 0.00 0.00 0.00 294.69 +18.84 79 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 301.21 +20.09 79 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 308.10 +19.84 79 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 314.42 +19.86 78 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 323.34 +22.42 79 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 332.21 +24.88 80 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 338.48 +22.60 80 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 345.63 +23.16 80 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 352.38 +23.32 80 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 360.05 +24.35 80 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 366.13 +23.79 80 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 373.69 +24.98 80 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 380.51 +26.20 80 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 387.72 +27.08 80 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 396.01 +28.54 81 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 401.89 +27.55 80 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 410.55 +29.31 81 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 415.24 +27.03 80 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 420.31 +25.08 80 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 428.51 +26.23 80 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 433.81 +24.44 79 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 442.17 +25.67 80 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 449.62 +25.94 80 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 457.11 +26.33 80 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 457.19 +19.17 78 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 472.80 +27.41 80 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 479.81 +27.19 80 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 487.91 +27.83 80 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 495.36 +28.01 80 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 504.29 +29.40 81 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 511.28 +28.94 80 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 518.00 +28.74 80 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 528.00 +30.53 81 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 536.00 +31.29 81 0 0 0
TOTAL PUT 1,811 22,306 +1,087
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 31.280
09OCT26 21.50 C 0.00 0.00 0.00 9.78 -1.08 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 9.28 -1.38 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 8.78 -1.08 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 8.28 -1.08 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 7.78 -1.17 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 7.28 -1.17 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 6.78 -1.17 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 6.28 -1.12 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 5.78 -1.12 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 5.28 -1.12 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 4.78 -1.12 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 4.28 -1.12 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 3.85 -1.01 160 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 3.35 -1.05 142 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 2.85 -1.05 124 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 2.35 -1.02 106 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 1.78 -1.17 0 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 1.29 -1.11 41 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.83 -1.08 43 0 44 0
09OCT26 31.00 C 0.00 0.00 0.00 0.43 -1.01 40 0 27 0
09OCT26 31.50 C 0.54 0.54 0.16 0.19 -0.79 43 45 97 +15
09OCT26 32.00 C 0.35 0.35 0.15 0.06 -0.53 43 74 88 -4
09OCT26 32.50 C 0.13 0.13 0.03 0.02 -0.32 46 10 97 +2
09OCT26 33.00 C 0.08 0.08 0.04 0.01 -0.15 53 6 134 0
09OCT26 33.50 C 0.03 0.03 0.03 0.01 -0.06 66 5 40 -5
09OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 78 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 89 0 27 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 16 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 9.80 -1.08 96 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 9.30 -1.36 89 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 8.80 -1.08 83 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 8.30 -1.09 78 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 7.80 -1.15 72 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 7.30 -1.15 66 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 6.80 -1.15 61 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 6.30 -1.10 55 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 5.80 -1.10 50 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 5.30 -1.10 45 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 4.80 -1.10 39 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 4.30 -1.10 34 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 3.85 -1.03 53 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 3.35 -1.05 47 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 2.85 -1.05 41 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 2.38 -1.03 39 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 2.00 -0.95 44 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 1.59 -0.91 42 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 1.16 -0.93 37 0 0 0
16OCT26 31.00 C 1.06 1.06 1.06 0.86 -0.83 38 2 2 +2
16OCT26 31.50 C 0.68 0.68 0.59 0.62 -0.68 38 30 30 +30
16OCT26 32.00 C 0.64 0.64 0.40 0.45 -0.54 40 129 146 +97
16OCT26 32.50 C 0.37 0.37 0.27 0.30 -0.43 39 8 85 +8
16OCT26 33.00 C 0.30 0.30 0.20 0.19 -0.33 39 17 69 -3
16OCT26 33.50 C 0.25 0.25 0.19 0.11 -0.25 38 8 62 +1
16OCT26 34.00 C 0.07 0.07 0.07 0.07 -0.17 39 3 18 -1
16OCT26 34.50 C 0.08 0.09 0.08 0.04 -0.12 39 27 44 +27
16OCT26 35.00 C 0.06 0.06 0.04 0.03 -0.07 42 3 103 -3
16OCT26 35.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 16 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 5 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 53 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 66 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 20.30 -1.07 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.80 -1.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 19.30 -1.07 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.80 -1.07 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 18.30 -1.08 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.81 -1.07 125 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 17.31 -1.07 118 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.81 -1.06 110 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 16.31 -1.06 102 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.81 -1.06 93 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 15.31 -1.06 78 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.81 -1.07 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.31 -1.07 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.81 -1.07 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.31 -1.08 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.81 -1.08 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.32 -1.07 77 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.82 -1.07 71 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.32 -1.07 66 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.32 -1.07 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.32 -1.34 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.32 -1.08 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.33 -1.12 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.34 -1.07 42 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.36 -1.07 41 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 4.41 -1.04 40 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 3.61 -0.82 46 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 2.67 -1.01 39 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 2.03 -0.83 42 0 113 0
29OCT26 31.00 C 1.80 1.81 1.35 1.35 -0.77 39 125 256 +23
29OCT26 32.00 C 1.16 1.16 0.92 0.90 -0.61 39 41 857 -15
29OCT26 33.00 C 0.77 0.77 0.56 0.57 -0.46 39 11 1,211 +5
29OCT26 34.00 C 0.54 0.54 0.34 0.35 -0.32 40 46 1,359 +33
29OCT26 35.00 C 0.29 0.29 0.19 0.21 -0.21 40 74 604 +11
29OCT26 36.00 C 0.20 0.20 0.13 0.12 -0.14 41 31 648 +30
29OCT26 37.00 C 0.11 0.11 0.08 0.06 -0.09 40 60 599 -60
29OCT26 38.00 C 0.07 0.07 0.06 0.03 -0.06 40 27 860 +10
29OCT26 39.00 C 0.05 0.05 0.05 0.02 -0.03 42 5 294 -5
29OCT26 40.00 C 0.03 0.03 0.02 0.01 -0.02 42 12 278 +2
29OCT26 41.00 C 0.03 0.03 0.03 0.01 -0.01 46 1 664 -1
29OCT26 42.00 C 0.02 0.02 0.02 0.01 0.00 49 16 270 +2
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 212 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 327 0
29OCT26 49.00 C 0.01 0.01 0.01 0.01 0.00 71 10 681 -10
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 298 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 20.33 -1.09 89 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.83 -1.10 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 19.33 -1.10 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.84 -1.10 88 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 18.34 -1.10 80 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.84 -1.10 63 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 17.34 -1.11 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.84 -1.11 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 16.35 -1.09 70 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.85 -1.09 61 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 15.35 -1.11 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.85 -1.11 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.36 -1.10 60 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.86 -1.09 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 13.36 -1.10 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.86 -1.11 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.36 -1.10 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.87 -1.10 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.37 -1.10 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.38 -1.11 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.40 -1.26 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.42 -1.11 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.47 -1.11 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.54 -1.10 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.61 -1.10 40 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.79 -1.04 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.03 -0.94 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.33 -0.89 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.70 -0.84 42 0 81 0
27NOV26 31.00 C 2.20 2.20 2.20 2.14 -0.74 41 15 114 +7
27NOV26 32.00 C 2.03 2.20 1.70 1.69 -0.64 42 37 316 +27
27NOV26 33.00 C 1.68 1.69 1.37 1.31 -0.54 42 218 248 -68
27NOV26 34.00 C 1.12 1.14 1.02 1.00 -0.45 42 25 323 +3
27NOV26 35.00 C 0.00 0.00 0.00 0.77 -0.33 42 0 151 0
27NOV26 36.00 C 0.70 0.70 0.57 0.57 -0.29 42 14 173 -10
27NOV26 37.00 C 0.00 0.00 0.00 0.44 -0.21 43 0 85 0
27NOV26 38.00 C 0.38 0.38 0.38 0.32 -0.16 43 2 251 0
27NOV26 39.00 C 0.26 0.26 0.26 0.23 -0.13 43 30 76 0
27NOV26 40.00 C 0.20 0.20 0.18 0.16 -0.10 43 2 191 +2
27NOV26 41.00 C 0.00 0.00 0.00 0.12 -0.07 43 0 811 0
27NOV26 42.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 73 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 89 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 197 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.36 -1.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.86 -1.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.37 -1.12 66 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.87 -1.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 18.38 -1.12 66 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.88 -1.12 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 17.38 -1.12 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.89 -1.12 56 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 16.39 -1.12 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.89 -1.13 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.40 -1.12 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.90 -1.13 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.41 -1.12 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.91 -1.12 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.42 -1.12 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.92 -1.14 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.43 -1.14 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.94 -1.13 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.45 -1.15 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.48 -1.15 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.53 -1.13 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.60 -1.12 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.70 -1.11 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.84 -1.08 43 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.03 -1.03 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.27 -1.01 43 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 4.56 -0.84 43 0 146 0
30DEC26 29.00 C 4.15 4.15 4.15 3.80 -0.89 41 15 84 0
30DEC26 30.00 C 3.34 3.34 3.34 3.34 -0.78 43 2 135 -2
30DEC26 31.00 C 3.14 3.15 3.14 2.77 -0.72 42 30 206 0
30DEC26 32.00 C 2.88 2.88 2.40 2.34 -0.65 43 16 829 +1
30DEC26 33.00 C 0.00 0.00 0.00 1.95 -0.58 43 0 384 0
30DEC26 34.00 C 0.00 0.00 0.00 1.63 -0.46 43 0 554 0
30DEC26 35.00 C 1.54 1.54 1.36 1.33 -0.45 43 13 535 +11
30DEC26 36.00 C 1.12 1.12 1.12 1.11 -0.36 43 1 1,380 0
30DEC26 37.00 C 0.00 0.00 0.00 0.91 -0.30 44 0 501 0
30DEC26 38.00 C 0.00 0.00 0.00 0.73 -0.25 43 0 537 0
30DEC26 39.00 C 0.00 0.00 0.00 0.58 -0.22 43 0 368 0
30DEC26 40.00 C 0.52 0.52 0.52 0.46 -0.18 43 4 602 0
30DEC26 41.00 C 0.41 0.41 0.41 0.37 -0.15 43 1 199 0
30DEC26 42.00 C 0.39 0.39 0.39 0.29 -0.12 43 1 893 -1
30DEC26 43.00 C 0.28 0.28 0.28 0.23 -0.10 43 30 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 -0.08 43 0 479 0
30DEC26 45.00 C 0.20 0.20 0.20 0.14 -0.06 43 30 964 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 546 0
30DEC26 47.00 C 0.20 0.20 0.20 0.09 -0.04 44 2 663 +2
30DEC26 48.00 C 0.16 0.16 0.16 0.07 -0.03 44 3 171 -3
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 1,009 0
30DEC26 50.00 C 0.14 0.14 0.11 0.04 -0.02 43 15 162 -15
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 226 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 20.39 -1.13 59 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 19.89 -1.13 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 19.40 -1.13 55 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 18.90 -1.13 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 18.41 -1.13 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 17.91 -1.13 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 17.42 -1.13 47 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 16.92 -1.14 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 16.43 -1.14 43 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 15.94 -1.13 48 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 15.44 -1.14 40 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 14.95 -1.14 44 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 14.46 -1.15 44 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 13.96 -1.16 40 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 13.47 -1.16 41 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 12.99 -1.16 43 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 12.50 -1.17 42 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 12.02 -1.16 43 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 11.54 -1.17 43 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 10.59 -1.17 42 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 9.67 -1.16 42 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.77 -1.15 42 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.91 -1.14 42 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.09 -1.12 42 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.32 -1.07 42 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.59 -1.02 42 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.92 -0.88 42 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 4.36 -0.78 43 0 0 0
28JAN27 30.00 C 3.84 3.84 3.84 3.84 -0.75 44 1 1 +1
28JAN27 31.00 C 3.65 3.65 3.48 3.33 -0.63 44 27 49 +15
28JAN27 32.00 C 3.37 3.37 2.86 2.73 -0.74 42 77 62 +50
28JAN27 33.00 C 2.83 2.83 2.47 2.45 -0.56 43 36 96 +30
28JAN27 34.00 C 0.00 0.00 0.00 2.09 -0.54 43 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 1.77 -0.51 43 0 148 0
28JAN27 36.00 C 1.52 1.52 1.52 1.49 -0.46 43 15 72 0
28JAN27 37.00 C 0.00 0.00 0.00 1.25 -0.43 43 0 10 0
28JAN27 38.00 C 0.00 0.00 0.00 1.05 -0.38 43 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 0.87 -0.34 43 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.73 -0.29 43 0 3 0
28JAN27 41.00 C 0.75 0.75 0.74 0.60 -0.26 43 25 36 +25
28JAN27 42.00 C 0.00 0.00 0.00 0.50 -0.22 43 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.41 -0.20 43 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.34 -0.17 43 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.27 -0.15 43 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.22 -0.13 43 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.18 -0.11 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.15 -0.09 43 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.12 -0.08 43 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 82.50 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 20.45 -1.15 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.96 -1.15 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 19.46 -1.16 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.97 -1.16 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 18.48 -1.16 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.99 -1.17 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 17.50 -1.17 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 17.01 -1.18 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.53 -1.16 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.04 -1.18 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.56 -1.18 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 15.08 -1.18 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.60 -1.17 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 14.13 -1.17 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.65 -1.18 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.19 -1.17 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.73 -1.17 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.27 -1.17 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.82 -1.16 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.94 -1.15 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.09 -1.14 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.28 -1.08 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.50 -1.05 45 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 7.76 -1.00 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.07 -0.95 45 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.41 -0.90 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 5.80 -0.84 45 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.19 -0.76 44 0 166 0
30MAR27 30.00 C 4.77 4.77 4.77 4.57 -0.86 43 15 236 -15
30MAR27 31.00 C 4.16 4.28 4.16 4.11 -0.78 44 30 300 0
30MAR27 32.00 C 0.00 0.00 0.00 3.80 -0.60 45 0 990 0
30MAR27 33.00 C 0.00 0.00 0.00 3.34 -0.62 44 0 314 0
30MAR27 34.00 C 3.07 3.07 3.07 2.93 -0.63 44 15 267 0
30MAR27 35.00 C 2.72 2.72 2.72 2.72 -0.47 45 2 600 +2
30MAR27 36.00 C 2.70 2.70 2.44 2.34 -0.52 44 4 1,503 +1
30MAR27 37.00 C 2.25 2.25 2.19 2.09 -0.48 45 2 92 -1
30MAR27 38.00 C 2.00 2.00 2.00 1.92 -0.37 46 1 96 0
30MAR27 39.00 C 0.00 0.00 0.00 1.71 -0.32 46 0 85 0
30MAR27 40.00 C 1.65 1.68 1.60 1.51 -0.29 46 7 1,047 +7
30MAR27 41.00 C 0.00 0.00 0.00 1.32 -0.27 45 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 1.17 -0.24 45 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 1.03 -0.22 45 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 0.91 -0.19 45 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 0.80 -0.17 45 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 0.70 -0.15 45 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.61 -0.14 45 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 0.54 -0.12 45 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 0.47 -0.11 45 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.41 -0.10 45 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.30 -0.07 45 0 36 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 124 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 20.52 -1.21 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 20.03 -1.22 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.54 -1.23 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 19.06 -1.23 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.58 -1.23 47 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 18.09 -1.24 45 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.62 -1.23 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 17.14 -1.23 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.66 -1.25 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 16.19 -1.25 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.73 -1.24 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 15.27 -1.22 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.81 -1.22 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.35 -1.23 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.91 -1.22 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.47 -1.21 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.03 -1.22 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.61 -1.19 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.19 -1.18 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.38 -1.15 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.59 -1.12 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.84 -1.08 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.13 -1.04 46 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 8.46 -0.99 46 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 7.82 -0.95 46 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.23 -0.89 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.66 -0.86 46 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.13 -0.80 46 0 16 0
29JUN27 30.00 C 5.61 5.61 5.61 5.65 -0.76 46 1 46 +1
29JUN27 31.00 C 0.00 0.00 0.00 5.31 -0.60 48 0 127 0
29JUN27 32.00 C 0.00 0.00 0.00 4.77 -0.65 46 0 141 0
29JUN27 33.00 C 0.00 0.00 0.00 4.36 -0.63 46 0 166 0
29JUN27 34.00 C 0.00 0.00 0.00 4.00 -0.57 46 0 185 0
29JUN27 35.00 C 4.04 4.04 4.04 3.67 -0.52 46 34 104 +17
29JUN27 36.00 C 3.54 3.54 3.54 3.44 -0.27 47 1 133 0
29JUN27 37.00 C 0.00 0.00 0.00 3.07 -0.43 46 0 96 0
29JUN27 38.00 C 0.00 0.00 0.00 2.81 -0.40 46 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 2.55 -0.39 46 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.34 -0.32 46 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 2.14 -0.31 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 1.94 -0.30 46 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 1.78 -0.25 46 0 92 0
29JUN27 44.00 C 0.00 0.00 0.00 1.63 -0.23 46 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 1.47 -0.23 46 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.34 -0.20 46 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 1.23 -0.17 46 0 10 0
29JUN27 48.00 C 0.00 0.00 0.00 1.12 -0.16 46 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.02 -0.15 46 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 0.93 -0.13 46 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.74 -0.10 46 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.59 -0.07 46 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.46 -0.07 46 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.37 -0.04 46 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.29 -0.04 46 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.23 -0.03 46 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.18 -0.03 46 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP27 11.00 C 0.00 0.00 0.00 20.52 -1.22 45 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 20.04 -1.22 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.56 -1.22 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 19.08 -1.22 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.60 -1.22 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 18.13 -1.22 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.66 -1.21 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 17.19 -1.22 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.73 -1.22 47 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 16.27 -1.22 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.82 -1.20 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 15.38 -1.19 47 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 14.94 -1.19 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.51 -1.17 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 14.09 -1.17 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.67 -1.16 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 13.26 -1.15 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 12.86 -1.13 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.48 -1.11 47 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 11.71 -1.08 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.00 -1.03 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.30 -1.00 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.66 -0.95 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.03 -0.91 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.45 -0.86 47 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 7.90 -0.82 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.37 -0.81 47 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 6.90 -0.73 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.43 -0.71 47 0 60 0
29SEP27 31.00 C 0.00 0.00 0.00 6.15 -0.54 49 0 135 0
29SEP27 32.00 C 6.04 6.04 6.04 5.61 -0.71 47 95 333 +95
29SEP27 33.00 C 0.00 0.00 0.00 5.22 -0.62 47 0 75 0
29SEP27 34.00 C 0.00 0.00 0.00 4.86 -0.57 47 0 145 0
29SEP27 35.00 C 0.00 0.00 0.00 4.55 -0.54 47 0 152 0
29SEP27 36.00 C 0.00 0.00 0.00 4.36 -0.42 48 0 215 0
29SEP27 37.00 C 4.24 4.24 4.05 3.93 -0.51 47 106 265 +105
29SEP27 38.00 C 3.88 3.88 3.88 3.68 -0.49 47 1 229 -1
29SEP27 39.00 C 0.00 0.00 0.00 3.43 -0.48 47 0 158 0
29SEP27 40.00 C 0.00 0.00 0.00 3.19 -0.46 47 0 62 0
29SEP27 41.00 C 0.00 0.00 0.00 2.96 -0.35 47 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 2.77 -0.33 47 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 2.59 -0.31 47 0 40 0
29SEP27 44.00 C 2.47 2.47 2.47 2.40 -0.32 47 6 21 +6
29SEP27 45.00 C 2.36 2.36 2.36 2.23 -0.34 47 6 330 +6
29SEP27 46.00 C 0.00 0.00 0.00 2.09 -0.29 47 0 44 0
29SEP27 47.00 C 0.00 0.00 0.00 1.95 -0.28 47 0 497 0
29SEP27 48.00 C 0.00 0.00 0.00 1.81 -0.28 47 0 49 0
29SEP27 49.00 C 0.00 0.00 0.00 1.68 -0.26 47 0 56 0
29SEP27 50.00 C 0.00 0.00 0.00 1.57 -0.23 47 0 26 0
29SEP27 52.50 C 0.00 0.00 0.00 1.32 -0.20 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.11 -0.16 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 0.94 -0.14 47 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.78 -0.12 47 0 17 0
29SEP27 62.50 C 0.00 0.00 0.00 0.66 -0.10 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.55 -0.09 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.47 -0.07 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.40 -0.06 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 56 0
TOTAL CALL 1,839 46,033 +489
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 53 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 86 0 14 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 58 0 29 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
09OCT26 30.50 P 0.02 0.02 0.02 0.05 +0.03 44 1 42 0
09OCT26 31.00 P 0.07 0.18 0.06 0.16 +0.12 42 9 56 +5
09OCT26 31.50 P 0.11 0.39 0.11 0.42 +0.32 45 19 375 -13
09OCT26 32.00 P 0.32 0.79 0.32 0.80 +0.57 48 17 129 -6
09OCT26 32.50 P 0.65 0.65 0.65 1.23 +0.76 42 6 8 +6
09OCT26 33.00 P 0.00 0.00 0.00 1.72 +0.94 0 0 25 0
09OCT26 33.50 P 0.00 0.00 0.00 2.22 +0.98 0 0 0 -8
09OCT26 34.00 P 2.80 2.80 2.80 2.72 +1.01 0 1 6 -7
09OCT26 34.50 P 0.00 0.00 0.00 3.22 +1.08 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 3.83 +1.19 158 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 4.34 +1.11 177 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 4.84 +1.20 192 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 5.34 +1.20 205 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 5.84 +1.20 218 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 6.34 +1.20 231 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 6.84 +1.20 244 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 7.34 +1.20 256 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 7.84 +1.20 268 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 8.34 +1.20 281 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 8.84 +1.20 293 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 9.34 +1.20 303 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 9.84 +1.20 314 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 10.34 +1.20 325 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 10.84 +1.20 335 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 11.34 +1.20 345 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
16OCT26 28.50 P 0.07 0.07 0.07 0.04 +0.02 39 1 1 +1
16OCT26 29.00 P 0.11 0.11 0.11 0.08 +0.05 39 6 7 +6
16OCT26 29.50 P 0.10 0.10 0.10 0.15 +0.10 40 8 13 +8
16OCT26 30.00 P 0.16 0.28 0.16 0.25 +0.15 39 12 15 +10
16OCT26 30.50 P 0.23 0.28 0.23 0.40 +0.24 40 4 10 +4
16OCT26 31.00 P 0.35 0.60 0.35 0.60 +0.33 40 5 21 +2
16OCT26 31.50 P 0.48 0.82 0.48 0.86 +0.45 40 40 48 +24
16OCT26 32.00 P 0.79 0.79 0.79 1.17 +0.59 41 2 193 +2
16OCT26 32.50 P 0.00 0.00 0.00 1.45 +0.62 36 0 15 0
16OCT26 33.00 P 0.00 0.00 0.00 1.83 +0.70 34 0 27 0
16OCT26 33.50 P 0.00 0.00 0.00 2.26 +0.78 32 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 2.77 +0.92 39 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 3.24 +1.04 38 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 3.83 +1.12 57 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 4.34 +1.11 64 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 4.84 +1.18 69 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 5.34 +1.19 74 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 5.84 +1.20 79 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 6.34 +1.20 83 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 6.84 +1.20 88 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 7.34 +1.20 92 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 7.84 +1.20 97 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 8.34 +1.20 101 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 8.84 +1.20 105 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 9.34 +1.20 110 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 9.84 +1.20 114 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 10.34 +1.20 118 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 10.84 +1.20 121 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 11.34 +1.20 125 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 428 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 495 0
29OCT26 27.00 P 0.10 0.10 0.10 0.08 +0.04 40 1 330 0
29OCT26 28.00 P 0.22 0.22 0.20 0.18 +0.08 40 28 548 +14
29OCT26 29.00 P 0.24 0.38 0.24 0.36 +0.15 40 75 2,037 +39
29OCT26 30.00 P 0.43 0.68 0.43 0.66 +0.28 41 38 3,397 +13
29OCT26 31.00 P 0.79 1.07 0.78 1.07 +0.38 41 59 928 +14
29OCT26 32.00 P 1.37 1.63 1.37 1.64 +0.54 42 34 1,068 -4
29OCT26 33.00 P 1.90 2.28 1.76 2.20 +0.63 38 115 1,129 +25
29OCT26 34.00 P 0.00 0.00 0.00 3.08 +0.87 43 0 480 0
29OCT26 35.00 P 3.78 3.92 3.78 3.92 +0.96 42 2 798 -2
29OCT26 36.00 P 0.00 0.00 0.00 4.84 +1.04 44 0 588 0
29OCT26 37.00 P 0.00 0.00 0.00 5.84 +1.09 50 0 549 0
29OCT26 38.00 P 0.00 0.00 0.00 6.84 +1.16 56 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 7.84 +1.18 62 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 8.84 +1.20 67 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 9.84 +1.18 72 0 17 -15
29OCT26 42.00 P 0.00 0.00 0.00 10.84 +1.19 77 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.72 +1.06 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.72 +1.06 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.72 +1.06 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.72 +1.06 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.72 +1.06 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.72 +1.06 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 17.72 +1.06 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 18.72 +1.06 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.22 +1.07 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 23.72 +1.06 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.22 +1.07 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.72 +1.07 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.22 +1.07 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.72 +1.07 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.22 +1.06 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.72 +1.05 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.22 +1.05 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 43.72 +1.06 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.22 +1.05 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 48.72 +1.05 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.22 +1.06 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 53.72 +1.07 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.22 +1.06 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 58.72 +1.06 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.22 +1.07 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 63.72 +1.06 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.22 +1.06 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 52 0
27NOV26 24.00 P 0.00 0.00 0.00 0.09 +0.04 44 0 88 0
27NOV26 25.00 P 0.00 0.00 0.00 0.15 +0.06 43 0 70 0
27NOV26 26.00 P 0.26 0.30 0.24 0.27 +0.10 43 5 211 +3
27NOV26 27.00 P 0.00 0.00 0.00 0.44 +0.16 43 0 445 0
27NOV26 28.00 P 0.57 0.67 0.57 0.67 +0.22 43 6 882 +4
27NOV26 29.00 P 0.86 0.86 0.86 0.97 +0.28 43 1 312 0
27NOV26 30.00 P 1.20 1.33 1.20 1.36 +0.37 43 6 396 +4
27NOV26 31.00 P 1.53 1.76 1.50 1.81 +0.45 43 126 617 +19
27NOV26 32.00 P 2.03 2.32 2.03 2.39 +0.57 44 37 908 +19
27NOV26 33.00 P 2.42 2.93 2.42 2.93 +0.62 42 92 642 +77
27NOV26 34.00 P 0.00 0.00 0.00 3.73 +0.79 45 0 464 0
27NOV26 35.00 P 4.17 4.18 4.16 4.41 +0.81 43 33 1,171 +33
27NOV26 36.00 P 0.00 0.00 0.00 5.25 +0.91 45 0 251 0
27NOV26 37.00 P 0.00 0.00 0.00 6.12 +0.97 46 0 1,239 0
27NOV26 38.00 P 0.00 0.00 0.00 7.03 +1.03 47 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 7.84 +0.97 43 0 99 0
27NOV26 40.00 P 0.00 0.00 0.00 8.84 +1.03 46 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 9.84 +1.10 50 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 10.84 +1.16 53 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 11.72 +1.06 0 0 13 0
27NOV26 44.00 P 0.00 0.00 0.00 12.72 +1.06 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.72 +1.06 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.72 +1.06 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.72 +1.06 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 16.72 +1.06 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 17.72 +1.06 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 18.72 +1.06 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.22 +1.07 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 23.72 +1.06 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.22 +1.07 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 28.72 +1.07 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.22 +1.07 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 33.72 +1.07 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.22 +1.06 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 38.72 +1.05 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.22 +1.05 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 43.72 +1.06 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.22 +1.05 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 48.72 +1.05 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.22 +1.06 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 53.72 +1.07 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.22 +1.06 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 58.72 +1.06 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.22 +1.07 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 63.72 +1.06 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.22 +1.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.04 44 0 634 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 +0.05 43 0 562 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 +0.06 42 0 305 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 +0.12 43 0 1,797 0
30DEC26 26.00 P 0.61 0.61 0.61 0.58 +0.15 43 1 955 +1
30DEC26 27.00 P 0.76 0.82 0.76 0.82 +0.20 43 18 995 +15
30DEC26 28.00 P 0.89 1.02 0.89 1.12 +0.26 44 6 701 +5
30DEC26 29.00 P 1.19 1.44 1.19 1.44 +0.29 43 2 1,257 -1
30DEC26 30.00 P 1.70 1.85 1.70 1.90 +0.40 44 54 5,125 -21
30DEC26 31.00 P 2.00 2.15 2.00 2.37 +0.45 44 201 1,875 +1
30DEC26 32.00 P 2.56 2.87 2.56 2.90 +0.55 43 46 2,464 0
30DEC26 33.00 P 3.46 3.47 3.46 3.47 +0.59 43 22 1,209 +15
30DEC26 34.00 P 4.07 4.14 4.07 4.00 +0.50 41 27 1,895 +12
30DEC26 35.00 P 0.00 0.00 0.00 4.99 +0.84 46 0 2,329 0
30DEC26 36.00 P 0.00 0.00 0.00 5.60 +0.75 43 0 1,150 0
30DEC26 37.00 P 0.00 0.00 0.00 6.39 +0.73 43 0 1,405 0
30DEC26 38.00 P 0.00 0.00 0.00 7.23 +0.82 43 0 2,208 0
30DEC26 39.00 P 0.00 0.00 0.00 8.09 +0.82 43 0 696 0
30DEC26 40.00 P 0.00 0.00 0.00 8.98 +0.85 43 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 9.90 +0.91 43 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.84 +0.92 43 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.79 +0.94 43 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.75 +1.00 43 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.73 +1.01 43 0 402 0
30DEC26 46.00 P 0.00 0.00 0.00 14.72 +1.05 0 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.72 +1.06 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.72 +1.06 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.72 +1.06 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.72 +1.06 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.22 +1.07 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.72 +1.06 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.22 +1.07 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.72 +1.07 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.22 +1.07 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.72 +1.07 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.22 +1.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.72 +1.05 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.22 +1.05 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.72 +1.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.22 +1.05 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.72 +1.05 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 51.22 +1.06 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.72 +1.07 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.22 +1.06 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.72 +1.06 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.22 +1.07 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 63.72 +1.06 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.22 +1.06 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.18 +0.03 43 0 5 0
28JAN27 23.00 P 0.00 0.00 0.00 0.28 +0.06 43 0 1 0
28JAN27 24.00 P 0.00 0.00 0.00 0.41 +0.07 43 0 1 0
28JAN27 25.00 P 0.59 0.62 0.59 0.59 +0.10 43 2 15 +2
28JAN27 26.00 P 0.86 0.86 0.86 0.81 +0.13 43 15 15 +14
28JAN27 27.00 P 1.10 1.10 1.10 1.08 +0.16 43 20 20 +20
28JAN27 28.00 P 1.34 1.43 1.34 1.42 +0.22 43 45 69 +45
28JAN27 29.00 P 1.77 1.80 1.76 1.81 +0.29 43 135 187 +120
28JAN27 30.00 P 2.19 2.23 2.18 2.25 +0.35 43 211 390 +171
28JAN27 31.00 P 0.00 0.00 0.00 2.75 +0.44 44 0 0 0
28JAN27 32.00 P 3.27 3.27 3.27 3.27 +0.47 43 4 19 +4
28JAN27 33.00 P 0.00 0.00 0.00 3.92 +0.58 44 0 7 0
28JAN27 34.00 P 0.00 0.00 0.00 4.59 +0.64 44 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 5.27 +0.80 44 0 26 0
28JAN27 36.00 P 0.00 0.00 0.00 6.05 +0.76 45 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.65 +0.62 42 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.45 +0.69 42 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.29 +0.70 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.15 +0.74 42 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.04 +0.78 42 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.95 +0.82 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 11.88 +0.86 42 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 12.82 +0.90 42 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 13.78 +0.93 42 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 14.75 +0.97 42 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 15.73 +1.00 42 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 16.72 +1.03 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 17.72 +1.06 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 18.72 +1.06 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 21.22 +1.07 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 23.72 +1.06 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 26.22 +1.07 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 28.72 +1.07 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 31.22 +1.07 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 33.72 +1.07 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 36.22 +1.06 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 38.72 +1.05 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 41.22 +1.05 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 43.72 +1.06 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 46.22 +1.05 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 48.72 +1.05 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 51.22 +1.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 +0.04 45 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.05 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.06 45 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 +0.09 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.50 +0.11 45 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.67 +0.13 45 0 207 0
30MAR27 24.00 P 0.80 0.86 0.80 0.89 +0.18 46 3 938 +2
30MAR27 25.00 P 0.00 0.00 0.00 1.14 +0.21 45 0 158 0
30MAR27 26.00 P 1.26 1.26 1.26 1.41 +0.22 45 1 583 0
30MAR27 27.00 P 1.63 1.70 1.63 1.73 +0.27 45 2,016 2,779 +2,001
30MAR27 28.00 P 1.88 1.88 1.88 2.12 +0.34 45 1 1,417 +1
30MAR27 29.00 P 2.47 2.47 2.47 2.53 +0.38 45 115 767 +115
30MAR27 30.00 P 2.68 2.72 2.68 3.01 +0.48 45 16 1,496 -1
30MAR27 31.00 P 3.16 3.16 3.16 3.51 +0.49 45 200 1,044 +90
30MAR27 32.00 P 3.92 3.99 3.92 4.06 +0.53 45 56 1,849 +56
30MAR27 33.00 P 4.44 4.59 4.44 4.59 +0.52 44 105 607 +99
30MAR27 34.00 P 0.00 0.00 0.00 5.42 +0.76 46 0 471 0
30MAR27 35.00 P 0.00 0.00 0.00 5.87 +0.58 44 0 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 6.85 +0.87 47 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 7.42 +0.71 45 0 148 0
30MAR27 38.00 P 0.00 0.00 0.00 8.20 +0.77 46 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 8.93 +0.74 45 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 9.73 +0.75 45 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 10.57 +0.78 45 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 11.42 +0.82 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.28 +0.82 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.18 +0.85 45 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 14.08 +0.87 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.00 +0.91 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.93 +0.93 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.87 +0.96 45 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 17.83 +0.99 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.79 +1.01 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.23 +1.04 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.72 +1.06 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.22 +1.07 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.72 +1.07 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.22 +1.07 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 33.72 +1.07 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.22 +1.06 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 38.72 +1.05 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 41.22 +1.05 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 43.72 +1.06 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.22 +1.05 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 48.72 +1.05 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.22 +1.06 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 53.72 +1.07 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.22 +1.06 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 58.72 +1.06 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.22 +1.07 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 63.72 +1.06 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.22 +1.06 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.20 +0.05 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.24 +0.06 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.28 +0.06 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.34 +0.08 46 0 52 0
29JUN27 18.50 P 0.00 0.00 0.00 0.40 +0.09 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.46 +0.09 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.55 +0.12 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.63 +0.14 46 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.82 +0.16 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 1.04 +0.18 46 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.30 +0.22 46 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.58 +0.29 46 0 3,834 0
29JUN27 25.00 P 1.72 1.72 1.72 1.87 +0.23 46 3 436 0
29JUN27 26.00 P 2.19 2.19 2.19 2.21 +0.26 45 1 200 0
29JUN27 27.00 P 2.37 2.57 2.37 2.62 +0.32 45 2 284 +2
29JUN27 28.00 P 2.77 3.00 2.77 3.03 +0.37 45 3 356 +1
29JUN27 29.00 P 3.32 3.37 3.32 3.50 +0.36 45 2 227 -1
29JUN27 30.00 P 0.00 0.00 0.00 4.12 +0.55 46 0 119 0
29JUN27 31.00 P 0.00 0.00 0.00 4.53 +0.52 45 0 922 0
29JUN27 32.00 P 0.00 0.00 0.00 5.23 +0.63 46 0 227 0
29JUN27 33.00 P 0.00 0.00 0.00 5.82 +0.77 46 0 139 0
29JUN27 34.00 P 0.00 0.00 0.00 6.46 +0.70 46 0 156 0
29JUN27 35.00 P 0.00 0.00 0.00 7.12 +0.74 46 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 7.78 +0.92 46 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 8.50 +1.00 46 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 9.23 +0.78 46 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.96 +0.77 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.74 +0.80 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.52 +0.82 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.31 +0.83 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.13 +0.84 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.97 +0.87 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.80 +0.86 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.66 +0.88 46 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 16.54 +0.91 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.42 +0.92 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.30 +0.92 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 19.21 +0.94 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 21.51 +0.97 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 23.87 +1.00 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 26.28 +1.03 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 28.73 +1.05 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 31.22 +1.07 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 33.72 +1.07 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.22 +1.06 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 38.72 +1.05 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 41.22 +1.05 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 43.72 +1.06 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.22 +1.05 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 48.72 +1.05 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.22 +1.06 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 53.72 +1.07 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.22 +1.06 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 58.72 +1.06 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.22 +1.07 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 63.72 +1.06 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.22 +1.06 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.24 +0.05 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.28 +0.05 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.33 +0.05 47 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.40 +0.08 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.46 +0.08 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.53 +0.08 47 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.61 +0.10 47 0 24 0
29SEP27 18.50 P 0.00 0.00 0.00 0.70 +0.11 47 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.79 +0.11 47 0 22 0
29SEP27 19.50 P 0.00 0.00 0.00 0.89 +0.12 47 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 1.01 +0.15 47 0 103 0
29SEP27 21.00 P 0.00 0.00 0.00 1.24 +0.17 47 0 74 0
29SEP27 22.00 P 0.00 0.00 0.00 1.53 +0.24 47 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.82 +0.28 47 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 2.18 +0.34 47 0 8 0
29SEP27 25.00 P 0.00 0.00 0.00 2.54 +0.30 47 0 55 0
29SEP27 26.00 P 0.00 0.00 0.00 2.95 +0.35 47 0 25 0
29SEP27 27.00 P 0.00 0.00 0.00 3.29 +0.31 46 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.76 +0.35 46 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 4.26 +0.39 46 0 298 0
29SEP27 30.00 P 0.00 0.00 0.00 4.88 +0.52 47 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.29 +0.43 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.03 +0.61 47 0 237 0
29SEP27 33.00 P 0.00 0.00 0.00 6.62 +0.64 47 0 51 0
29SEP27 34.00 P 0.00 0.00 0.00 7.25 +0.64 47 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.91 +0.68 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.58 +0.88 47 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 9.26 +0.92 47 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.99 +0.99 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.73 +0.75 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.47 +0.75 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.23 +0.76 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.02 +0.79 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.81 +0.80 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.61 +0.81 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.43 +0.82 47 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 16.27 +0.85 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.11 +0.86 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.96 +0.87 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.81 +0.87 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.70 +0.90 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 21.92 +0.94 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.19 +0.96 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.52 +0.99 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.88 +1.01 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.29 +1.04 47 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 33.74 +1.05 47 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.22 +1.06 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 38.72 +1.05 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.22 +1.05 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 43.72 +1.06 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.22 +1.05 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 48.72 +1.05 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.22 +1.06 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 53.72 +1.07 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.22 +1.06 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 58.72 +1.06 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 61.22 +1.07 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 63.72 +1.06 0 0 0 0
TOTAL PUT 4,122 82,794 +3,045
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZLT - LEAPMOTOR CLOSING PRICE HK$ 34.000
09OCT26 24.00 C 0.00 0.00 0.00 10.00 -1.08 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 9.50 -1.08 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 9.11 -0.97 353 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 8.50 -1.08 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 8.12 -0.96 321 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 7.50 -1.08 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 7.00 -1.08 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 6.50 -1.08 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 6.10 -0.98 237 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 5.50 -1.09 0 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 5.00 -1.09 0 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 4.50 -1.09 0 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 4.00 -1.09 0 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 3.50 -1.09 0 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 3.00 -1.09 0 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 2.50 -1.09 0 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 2.01 -1.08 56 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 1.52 -1.08 51 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 1.08 -1.04 55 0 60 0
09OCT26 33.50 C 0.00 0.00 0.00 0.68 -0.98 53 0 30 0
09OCT26 34.00 C 0.84 0.84 0.69 0.38 -0.90 53 30 15 -15
09OCT26 34.50 C 0.68 0.68 0.68 0.19 -0.72 54 12 28 +12
09OCT26 35.00 C 0.00 0.00 0.00 0.08 -0.53 54 0 30 0
09OCT26 35.50 C 0.00 0.00 0.00 0.03 -0.35 55 0 15 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.21 55 0 55 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.11 67 0 39 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.05 77 0 81 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.02 88 0 22 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 15 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 10.02 -1.08 84 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 9.52 -1.08 79 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 9.11 -0.99 121 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 8.52 -1.08 68 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 8.12 -0.98 110 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 7.52 -1.08 57 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 7.02 -1.08 51 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 6.52 -1.08 45 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 6.10 -1.00 80 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 5.53 -1.08 52 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 5.03 -1.08 47 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 4.54 -1.07 48 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 4.06 -1.06 48 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 3.59 -1.05 49 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 3.14 -1.02 49 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 2.70 -1.00 49 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 2.30 -0.95 49 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 1.93 -0.90 50 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 1.59 -0.83 50 0 15 0
16OCT26 33.50 C 1.48 1.48 1.48 1.28 -0.77 50 15 31 +15
16OCT26 34.00 C 0.00 0.00 0.00 1.01 -0.75 49 0 15 0
16OCT26 34.50 C 0.00 0.00 0.00 0.78 -0.66 49 0 15 0
16OCT26 35.00 C 0.00 0.00 0.00 0.60 -0.56 49 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.46 -0.46 50 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.34 -0.39 50 0 15 0
16OCT26 36.50 C 0.00 0.00 0.00 0.24 -0.32 50 0 15 0
16OCT26 37.00 C 0.00 0.00 0.00 0.17 -0.26 50 0 100 0
16OCT26 37.50 C 0.00 0.00 0.00 0.12 -0.20 50 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.08 -0.15 50 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.06 -0.11 51 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.08 51 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.03 -0.06 52 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.11 -1.02 70 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.29 -0.85 83 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.08 -1.07 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.11 -1.06 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.18 -1.03 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.29 -1.00 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.47 -0.94 47 0 20 0
29OCT26 32.00 C 0.00 0.00 0.00 2.74 -0.86 47 0 0 0
29OCT26 33.00 C 2.10 2.10 2.10 2.07 -0.80 46 15 34 +15
29OCT26 34.00 C 1.81 1.81 1.81 1.55 -0.69 46 15 20 +5
29OCT26 35.00 C 0.00 0.00 0.00 1.11 -0.61 46 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 0.78 -0.49 46 0 32 0
29OCT26 37.00 C 0.00 0.00 0.00 0.55 -0.36 47 0 30 0
29OCT26 38.00 C 0.40 0.40 0.40 0.37 -0.28 47 90 170 +40
29OCT26 39.00 C 0.00 0.00 0.00 0.24 -0.21 47 0 85 0
29OCT26 40.00 C 0.00 0.00 0.00 0.15 -0.15 47 0 45 0
29OCT26 41.00 C 0.17 0.17 0.17 0.09 -0.11 47 150 210 +150
29OCT26 42.00 C 0.14 0.14 0.14 0.06 -0.07 48 100 265 +100
29OCT26 43.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 9.22 -1.05 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.30 -1.03 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.41 -1.01 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.56 -0.98 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.76 -0.94 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.01 -0.90 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.33 -0.83 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.70 -0.78 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.13 -0.72 51 0 30 0
27NOV26 34.00 C 3.04 3.04 2.89 2.61 -0.68 50 45 54 +39
27NOV26 35.00 C 2.40 2.44 2.40 2.17 -0.64 50 30 35 +20
27NOV26 36.00 C 2.00 2.00 2.00 1.79 -0.58 50 15 72 -15
27NOV26 37.00 C 0.00 0.00 0.00 1.45 -0.51 50 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 1.21 -0.42 51 0 90 0
27NOV26 39.00 C 0.00 0.00 0.00 1.00 -0.35 51 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 0.81 -0.31 51 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 0.64 -0.27 51 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 0.51 -0.22 51 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.40 -0.19 51 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.31 -0.16 51 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.24 -0.13 51 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.19 -0.10 51 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.15 -0.08 51 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.11 -0.07 51 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 9.50 -1.01 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.78 -0.84 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.97 -0.79 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.14 -0.83 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.31 -0.89 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.62 -0.85 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.99 -0.80 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.40 -0.75 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.86 -0.57 50 0 15 0
30DEC26 34.00 C 3.64 3.64 3.64 3.37 -0.69 50 30 68 +15
30DEC26 35.00 C 3.31 3.31 3.31 2.93 -0.63 50 30 106 0
30DEC26 36.00 C 2.89 2.89 2.89 2.56 -0.55 50 15 123 +15
30DEC26 37.00 C 0.00 0.00 0.00 2.20 -0.53 50 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.92 -0.43 50 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.65 -0.41 51 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 1.42 -0.37 51 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.22 -0.30 51 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.04 -0.30 51 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.85 -0.29 50 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 0.72 -0.23 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.62 -0.19 51 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.52 -0.18 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.44 -0.14 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.37 -0.12 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.31 -0.11 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.25 -0.11 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.16 -0.07 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 9.78 -0.99 50 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 8.97 -0.95 51 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.19 -0.93 50 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 7.46 -0.90 50 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 6.77 -0.83 50 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.12 -0.77 50 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 5.51 -0.79 50 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 4.95 -0.75 50 0 30 0
28JAN27 33.00 C 0.00 0.00 0.00 4.44 -0.55 50 0 30 0
28JAN27 34.00 C 4.40 4.40 4.40 3.96 -0.68 50 5 10 -5
28JAN27 35.00 C 3.90 3.90 3.58 3.53 -0.63 50 45 45 +30
28JAN27 36.00 C 3.32 3.32 3.32 3.14 -0.58 50 1 1 +1
28JAN27 37.00 C 3.01 3.01 3.01 2.78 -0.55 50 15 15 +15
28JAN27 38.00 C 2.77 2.77 2.77 2.46 -0.50 50 15 30 +15
28JAN27 39.00 C 0.00 0.00 0.00 2.18 -0.46 51 0 30 0
28JAN27 40.00 C 0.00 0.00 0.00 1.93 -0.42 51 0 165 0
28JAN27 41.00 C 0.00 0.00 0.00 1.71 -0.38 51 0 60 0
28JAN27 42.00 C 0.00 0.00 0.00 1.51 -0.35 51 0 35 0
28JAN27 43.00 C 0.00 0.00 0.00 1.29 -0.31 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.13 -0.28 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.41 -0.94 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.67 -0.92 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.97 -0.89 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.50 -0.66 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.68 -0.82 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.29 -0.59 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.66 -0.63 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.12 -0.61 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.53 -0.62 52 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 5.07 -0.65 52 0 55 0
30MAR27 35.00 C 0.00 0.00 0.00 4.65 -0.64 52 0 75 0
30MAR27 36.00 C 4.23 4.23 4.23 4.26 -0.61 52 15 175 +15
30MAR27 37.00 C 3.91 3.91 3.91 3.90 -0.57 52 15 1,090 +15
30MAR27 38.00 C 0.00 0.00 0.00 3.57 -0.53 52 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 3.26 -0.51 52 0 160 0
30MAR27 40.00 C 3.04 3.04 3.04 2.98 -0.47 52 15 390 0
30MAR27 41.00 C 2.83 2.83 2.83 2.73 -0.43 52 15 644 -15
30MAR27 42.00 C 0.00 0.00 0.00 2.49 -0.42 52 0 344 0
30MAR27 43.00 C 2.33 2.33 2.33 2.25 -0.38 52 15 91 0
30MAR27 44.00 C 2.14 2.14 2.07 2.05 -0.35 52 30 40 0
30MAR27 45.00 C 0.00 0.00 0.00 1.88 -0.32 52 0 0 0
30MAR27 46.00 C 1.86 1.86 1.86 1.70 -0.30 52 15 15 +15
30MAR27 47.00 C 0.00 0.00 0.00 1.54 -0.26 52 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 1.42 -0.22 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.28 -0.22 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.13 -0.23 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.91 -0.20 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.71 -0.16 52 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 11.33 -0.80 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.95 -0.66 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.27 -0.66 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.65 -0.68 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.86 -0.67 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.32 -0.64 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.95 -0.59 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.44 -0.45 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.86 -0.54 53 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 6.43 -0.51 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.02 -0.48 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.63 -0.45 53 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 5.39 -0.43 54 0 1,440 0
29JUN27 38.00 C 0.00 0.00 0.00 4.93 -0.40 53 0 115 0
29JUN27 39.00 C 0.00 0.00 0.00 4.52 -0.61 52 0 75 0
29JUN27 40.00 C 0.00 0.00 0.00 4.23 -0.41 52 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 3.96 -0.40 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.70 -0.38 52 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.47 -0.33 52 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.25 -0.30 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.02 -0.38 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 2.87 -0.23 53 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 2.69 -0.21 53 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.48 -0.22 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.35 -0.17 53 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.21 -0.15 53 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 1.90 -0.08 53 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.61 -0.06 53 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 12.05 -0.90 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.43 -0.88 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.84 -0.85 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.59 -0.52 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.74 -0.81 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.50 -0.51 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.00 -0.50 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.28 -0.73 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.02 -0.53 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.52 -0.73 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.13 -0.72 53 0 26 0
29SEP27 36.00 C 0.00 0.00 0.00 6.76 -0.67 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.40 -0.67 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.07 -0.64 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.75 -0.61 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.46 -0.58 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.17 -0.57 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.91 -0.53 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.64 -0.52 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.31 -0.58 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.07 -0.43 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.93 -0.33 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.72 -0.32 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.52 -0.36 53 0 0 0
TOTAL CALL 793 12,025 +482
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 0.03 +0.01 57 0 150 0
09OCT26 33.00 P 0.00 0.00 0.00 0.07 +0.03 53 0 15 0
09OCT26 33.50 P 0.00 0.00 0.00 0.18 +0.10 53 0 60 0
09OCT26 34.00 P 0.42 0.42 0.42 0.38 +0.22 53 13 30 0
09OCT26 34.50 P 0.47 0.47 0.47 0.68 +0.38 53 15 15 +4
09OCT26 35.00 P 0.62 0.62 0.62 1.09 +0.60 57 15 45 -15
09OCT26 35.50 P 0.00 0.00 0.00 1.52 +0.76 51 0 45 0
09OCT26 36.00 P 0.00 0.00 0.00 2.01 +0.90 57 0 30 0
09OCT26 36.50 P 0.00 0.00 0.00 2.50 +0.97 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 3.00 +1.03 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 3.50 +1.06 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 4.00 +1.07 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 4.50 +1.08 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 5.00 +1.08 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 5.50 +1.08 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 6.00 +1.08 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 6.50 +1.00 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 7.00 +1.08 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 7.50 +1.08 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 8.00 +1.08 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 8.50 +1.08 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 9.00 +1.08 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 9.50 +1.08 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 10.00 +1.08 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 10.50 +1.08 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 11.00 +1.08 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 11.50 +1.08 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.05 +0.03 51 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.08 +0.04 51 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.12 +0.06 50 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.19 +0.09 50 0 15 0
16OCT26 32.00 P 0.00 0.00 0.00 0.28 +0.13 50 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.41 +0.18 50 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.57 +0.24 50 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.76 +0.30 50 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.98 +0.37 49 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 1.26 +0.47 49 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 1.57 +0.56 49 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 1.92 +0.64 49 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 2.30 +0.72 49 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 2.71 +0.78 49 0 15 0
16OCT26 37.00 P 0.00 0.00 0.00 3.14 +0.83 49 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 3.59 +0.88 49 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 4.06 +0.94 49 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 4.53 +0.97 48 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 5.02 +1.01 50 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 5.51 +1.03 50 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 6.00 +1.04 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 6.50 +1.00 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 7.00 +1.07 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 7.50 +1.08 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 8.00 +1.08 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 8.50 +1.08 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 9.00 +1.08 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 9.50 +1.08 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 10.00 +1.08 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 10.50 +1.08 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 11.00 +1.08 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.13 +0.05 47 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 0.24 +0.09 47 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 0.43 +0.15 47 0 724 0
29OCT26 32.00 P 0.00 0.00 0.00 0.70 +0.23 47 0 165 0
29OCT26 33.00 P 0.96 0.96 0.96 1.05 +0.31 47 2 168 0
29OCT26 34.00 P 0.00 0.00 0.00 1.51 +0.42 47 0 50 0
29OCT26 35.00 P 0.00 0.00 0.00 2.05 +0.52 46 0 153 0
29OCT26 36.00 P 0.00 0.00 0.00 2.74 +0.65 47 0 37 0
29OCT26 37.00 P 0.00 0.00 0.00 3.48 +0.72 46 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 4.30 +0.80 46 0 133 0
29OCT26 39.00 P 0.00 0.00 0.00 5.18 +0.88 47 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 6.10 +0.95 47 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 7.05 +0.99 47 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 8.02 +1.03 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.00 +1.05 0 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 10.00 +1.07 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.00 +1.08 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.00 +1.08 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.00 +1.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.00 +1.08 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.00 +1.08 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.00 +1.08 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.50 +0.97 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.00 +1.08 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
27NOV26 26.00 P 0.22 0.22 0.22 0.19 +0.05 51 47 47 +47
27NOV26 27.00 P 0.00 0.00 0.00 0.30 +0.08 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.45 +0.11 51 0 150 0
27NOV26 29.00 P 0.00 0.00 0.00 0.66 +0.16 51 0 75 0
27NOV26 30.00 P 0.83 0.83 0.83 0.91 +0.20 51 2 215 0
27NOV26 31.00 P 0.00 0.00 0.00 1.21 +0.24 51 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 1.58 +0.32 51 0 124 0
27NOV26 33.00 P 0.00 0.00 0.00 2.01 +0.38 51 0 60 0
27NOV26 34.00 P 0.00 0.00 0.00 2.50 +0.45 51 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 3.06 +0.52 51 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 3.70 +0.61 51 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 4.35 +0.63 51 0 99 0
27NOV26 38.00 P 0.00 0.00 0.00 5.06 +0.68 51 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.84 +0.74 51 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 6.65 +0.79 51 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 7.49 +0.84 51 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 8.37 +0.88 51 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 9.26 +0.91 50 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 10.18 +0.79 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.12 +0.97 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.08 +0.85 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.05 +1.02 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.02 +1.03 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.01 +1.05 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.00 +1.06 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.50 +0.97 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.00 +1.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.33 +0.08 51 0 0 0
30DEC26 26.00 P 0.45 0.47 0.44 0.47 +0.10 51 99 99 +99
30DEC26 27.00 P 0.00 0.00 0.00 0.65 +0.13 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.86 +0.15 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.14 +0.21 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.44 +0.23 51 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.79 +0.28 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.19 +0.33 50 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.65 +0.39 50 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 3.16 +0.45 50 0 103 0
30DEC26 35.00 P 3.49 3.49 3.49 3.73 +0.51 50 15 172 +15
30DEC26 36.00 P 0.00 0.00 0.00 4.32 +0.55 50 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.97 +0.63 50 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 5.67 +0.64 50 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 6.39 +0.68 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 7.16 +0.62 50 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.95 +0.64 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.78 +0.81 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.59 +0.65 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.50 +0.87 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.39 +0.90 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.30 +0.92 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.22 +0.95 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.16 +0.97 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.11 +0.99 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.07 +1.00 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.52 +0.94 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.00 +1.07 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.55 +0.10 51 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.73 +0.12 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.95 +0.14 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 1.23 +0.22 51 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.52 +0.21 51 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.86 +0.26 51 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 2.24 +0.29 51 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 2.66 +0.34 51 0 90 0
28JAN27 33.00 P 2.94 2.94 2.94 3.14 +0.40 50 15 165 +15
28JAN27 34.00 P 3.31 3.45 3.31 3.65 +0.43 50 60 310 +45
28JAN27 35.00 P 3.84 3.99 3.84 4.22 +0.50 50 31 354 +15
28JAN27 36.00 P 0.00 0.00 0.00 4.82 +0.54 51 0 75 0
28JAN27 37.00 P 0.00 0.00 0.00 5.31 +0.43 48 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.13 +0.59 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.85 +0.65 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.58 +0.67 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.36 +0.63 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.15 +0.75 50 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.97 +0.78 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.81 +0.68 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.07 +0.15 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.33 +0.18 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.62 +0.20 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.95 +0.26 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.29 +0.25 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.67 +0.28 52 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 3.10 +0.33 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.56 +0.36 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.05 +0.40 51 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.58 +0.43 52 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.15 +0.48 51 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 5.74 +0.51 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 6.39 +0.62 52 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.05 +0.57 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.72 +0.58 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 8.45 +0.64 52 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 9.18 +0.66 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.86 +0.61 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.65 +0.66 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 11.52 +0.75 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.26 +0.69 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.04 +0.67 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.89 +0.70 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.74 +0.70 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.75 +0.85 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.64 +0.88 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.77 +0.77 48 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 21.25 +0.96 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.78 +0.25 53 0 0 0
29JUN27 26.00 P 2.09 2.09 2.09 2.09 +0.26 53 16 181 +16
29JUN27 27.00 P 2.33 2.33 2.33 2.37 +0.26 52 15 410 0
29JUN27 28.00 P 2.68 2.68 2.68 2.77 +0.29 52 15 223 +15
29JUN27 29.00 P 0.00 0.00 0.00 3.19 +0.35 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.62 +0.37 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 4.08 +0.41 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.57 +0.45 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.07 +0.41 52 0 29 0
29JUN27 34.00 P 5.55 5.55 5.44 5.59 +0.44 52 30 88 +30
29JUN27 35.00 P 0.00 0.00 0.00 6.31 +0.62 53 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.91 +0.64 53 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 7.52 +0.80 53 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 8.18 +0.71 53 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.86 +0.87 53 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 9.54 +0.74 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.24 +0.76 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.99 +0.81 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.74 +0.82 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.49 +0.82 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.27 +0.85 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.08 +0.89 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.89 +0.90 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.70 +0.90 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.53 +0.91 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.39 +0.95 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.42 +0.62 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.78 +1.00 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.27 +0.09 52 0 24 0
29SEP27 26.00 P 0.00 0.00 0.00 2.62 +0.20 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.99 +0.25 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.46 +0.36 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.88 +0.35 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.34 +0.39 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.83 +0.42 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.33 +0.45 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.87 +0.45 52 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.44 +0.51 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.95 +0.46 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.52 +0.44 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.28 +0.59 52 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.85 +0.52 52 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.61 +0.62 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.30 +0.79 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.99 +0.55 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.55 +0.42 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.44 +0.57 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.20 +0.58 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.96 +0.64 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.72 +0.65 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.51 +0.68 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.32 +0.61 52 0 0 0
TOTAL PUT 390 11,692 +286
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$ 17.120
09OCT26 12.25 C 0.00 0.00 0.00 4.87 -0.35 0 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 4.62 -0.35 0 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 4.37 -0.35 0 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 4.12 -0.35 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 3.87 -0.35 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 3.62 -0.35 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 3.37 -0.35 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 3.12 -0.35 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 2.87 -0.35 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 2.62 -0.35 0 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 2.37 -0.35 0 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 2.12 -0.35 0 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 1.87 -0.35 0 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 1.62 -0.35 0 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 1.37 -0.35 0 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 1.12 -0.36 0 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 0.88 -0.35 57 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 0.64 -0.36 52 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 0.41 -0.36 45 0 30 0
09OCT26 17.00 C 0.00 0.00 0.00 0.24 -0.32 48 0 67 0
09OCT26 17.25 C 0.00 0.00 0.00 0.12 -0.27 49 0 50 0
09OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.21 49 0 84 0
09OCT26 17.75 C 0.00 0.00 0.00 0.02 -0.14 51 0 172 0
09OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.09 56 0 138 0
09OCT26 18.25 C 0.00 0.00 0.00 0.01 -0.04 69 0 15 0
09OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.02 80 0 88 0
09OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 143 0 24 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 0.00 181 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 332 0 220 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 4.63 -0.35 75 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 4.38 -0.35 69 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 4.13 -0.35 64 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 3.88 -0.35 58 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 3.63 -0.35 53 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 3.38 -0.35 47 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 3.13 -0.35 39 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 2.89 -0.35 60 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 2.64 -0.35 55 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 2.40 -0.35 56 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 2.16 -0.35 55 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 1.93 -0.34 56 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 1.71 -0.33 56 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 1.50 -0.32 57 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 1.29 -0.32 56 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 1.11 -0.30 57 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 0.91 -0.31 54 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 0.76 -0.25 54 0 40 0
16OCT26 17.00 C 0.00 0.00 0.00 0.62 -0.24 54 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.50 -0.22 54 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.40 -0.19 55 0 4 0
16OCT26 17.75 C 0.00 0.00 0.00 0.33 -0.16 57 0 30 0
16OCT26 18.00 C 0.00 0.00 0.00 0.25 -0.14 56 0 37 0
16OCT26 18.25 C 0.00 0.00 0.00 0.19 -0.13 56 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.14 -0.11 55 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.11 -0.09 56 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.08 56 0 6 0
16OCT26 19.25 C 0.00 0.00 0.00 0.06 -0.06 57 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.04 59 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.03 -0.04 57 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 25.00 C 0.14 0.14 0.14 0.01 0.00 107 380 380 +380
29OCT26 13.00 C 0.00 0.00 0.00 4.15 -0.35 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.66 -0.35 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.18 -0.35 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.72 -0.34 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.28 -0.33 50 0 76 0
29OCT26 15.50 C 0.00 0.00 0.00 1.87 -0.32 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.50 -0.30 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.17 -0.28 50 0 2 0
29OCT26 17.00 C 1.10 1.10 1.10 0.88 -0.24 49 3 3 +3
29OCT26 17.50 C 0.89 0.89 0.89 0.66 -0.20 49 10 22 0
29OCT26 18.00 C 0.61 0.71 0.61 0.49 -0.16 50 32 41 +32
29OCT26 18.50 C 0.00 0.00 0.00 0.35 -0.13 50 0 51 0
29OCT26 19.00 C 0.00 0.00 0.00 0.25 -0.11 51 0 5 0
29OCT26 19.50 C 0.00 0.00 0.00 0.17 -0.09 51 0 43 0
29OCT26 20.00 C 0.20 0.20 0.17 0.11 -0.07 50 115 255 +15
29OCT26 21.00 C 0.10 0.10 0.10 0.05 -0.04 51 15 68 +7
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 321 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
27NOV26 13.00 C 0.00 0.00 0.00 4.27 -0.33 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.82 -0.32 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.39 -0.31 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.99 -0.30 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.61 -0.28 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.26 -0.26 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.94 -0.24 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.65 -0.23 51 0 15 0
27NOV26 17.00 C 1.44 1.44 1.44 1.36 -0.22 50 15 15 +15
27NOV26 17.50 C 1.30 1.35 1.30 1.15 -0.16 50 24 39 +24
27NOV26 18.00 C 0.00 0.00 0.00 0.94 -0.19 50 0 11 0
27NOV26 18.50 C 0.92 1.03 0.92 0.79 -0.16 51 17 43 +3
27NOV26 19.00 C 0.00 0.00 0.00 0.66 -0.11 51 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 0.54 -0.12 51 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.44 -0.09 52 0 14 0
27NOV26 21.00 C 0.00 0.00 0.00 0.28 -0.07 51 0 106 0
27NOV26 22.00 C 0.24 0.24 0.24 0.17 -0.05 51 15 196 -15
27NOV26 23.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
27NOV26 32.00 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 0.01 0.00 68 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 530 0
30DEC26 13.00 C 0.00 0.00 0.00 4.43 -0.33 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.02 -0.32 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.63 -0.31 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.26 -0.30 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.91 -0.29 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.59 -0.28 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.29 -0.27 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 -0.24 50 0 15 0
30DEC26 17.00 C 2.01 2.01 2.01 1.74 -0.23 50 11 11 +9
30DEC26 17.50 C 0.00 0.00 0.00 1.53 -0.20 50 0 56 0
30DEC26 18.00 C 1.48 1.57 1.48 1.33 -0.19 50 15 130 +15
30DEC26 18.50 C 1.42 1.42 1.42 1.16 -0.18 50 1 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 -0.15 51 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 -0.15 51 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 -0.12 51 0 91 0
30DEC26 21.00 C 0.00 0.00 0.00 0.56 -0.12 51 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.40 -0.10 51 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 -0.07 51 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 -0.06 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.05 51 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.59 -0.32 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.20 -0.31 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.83 -0.30 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.48 -0.29 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.18 -0.26 51 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.85 -0.27 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.56 -0.26 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.27 -0.24 50 0 0 0
28JAN27 17.00 C 2.20 2.34 2.20 2.02 -0.24 50 9 30 0
28JAN27 17.50 C 1.99 1.99 1.99 1.82 -0.21 50 6 36 +6
28JAN27 18.00 C 0.00 0.00 0.00 1.62 -0.19 50 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 1.45 -0.18 51 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.29 -0.16 51 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.15 -0.15 51 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.02 -0.15 51 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.80 -0.13 51 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.62 -0.10 51 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.47 -0.09 51 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.35 -0.07 51 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.26 -0.07 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.90 -0.33 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.54 -0.33 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.20 -0.32 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.88 -0.32 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.57 -0.31 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.29 -0.30 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.02 -0.29 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.77 -0.28 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.54 -0.27 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.32 -0.27 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.12 -0.25 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.93 -0.25 50 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 1.81 -0.17 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.65 -0.17 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.50 -0.17 51 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.24 -0.11 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.99 -0.17 50 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 0.81 -0.16 50 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.67 -0.16 50 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.54 -0.12 50 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.44 -0.12 50 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.37 -0.10 50 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 -0.09 50 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 -0.08 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.20 -0.06 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.06 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.05 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 5.34 -0.29 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.02 -0.28 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.71 -0.28 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.42 -0.26 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.15 -0.25 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.88 -0.25 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.64 -0.23 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.41 -0.23 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.18 -0.19 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.98 -0.17 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 2.79 -0.20 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.59 -0.21 52 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.43 -0.18 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.28 -0.17 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.12 -0.18 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.85 -0.15 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.60 -0.19 52 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.40 -0.12 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.25 -0.09 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.10 -0.06 53 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 0.95 -0.07 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.80 -0.08 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.70 -0.08 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.62 -0.08 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.55 -0.05 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.48 -0.05 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.40 -0.06 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.36 -0.03 53 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.31 -0.04 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.27 -0.04 53 0 350 0
29SEP27 13.00 C 0.00 0.00 0.00 5.67 -0.28 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.45 -0.20 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.09 -0.26 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.83 -0.26 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.60 -0.22 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.32 -0.24 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.15 -0.18 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.89 -0.26 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.70 -0.22 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.51 -0.23 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.32 -0.20 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.15 -0.23 53 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.01 -0.20 53 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 2.83 -0.21 53 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 2.70 -0.20 53 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.41 -0.18 53 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.17 -0.16 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.93 -0.16 53 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 1.69 -0.12 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.51 -0.17 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.38 -0.12 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.21 -0.14 52 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.11 -0.07 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.00 -0.08 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 0.90 -0.08 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 0.80 -0.06 52 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.72 -0.05 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.65 -0.07 52 0 0 0
TOTAL CALL 668 15,775 +494
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 198 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 0.00 170 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.06 0.00 54 0 15 0
09OCT26 17.00 P 0.15 0.15 0.15 0.13 +0.02 51 10 40 0
09OCT26 17.25 P 0.00 0.00 0.00 0.26 +0.07 52 0 96 0
09OCT26 17.50 P 0.00 0.00 0.00 0.45 +0.15 57 0 77 0
09OCT26 17.75 P 0.00 0.00 0.00 0.67 +0.22 63 0 87 0
09OCT26 18.00 P 0.00 0.00 0.00 0.88 +0.28 0 0 60 0
09OCT26 18.25 P 0.00 0.00 0.00 1.13 +0.30 0 0 25 0
09OCT26 18.50 P 0.00 0.00 0.00 1.38 +0.33 0 0 30 0
09OCT26 18.75 P 0.00 0.00 0.00 1.63 +0.34 0 0 27 0
09OCT26 19.00 P 0.00 0.00 0.00 1.88 +0.35 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 2.13 +0.35 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 2.38 +0.35 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 2.63 +0.35 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 2.88 +0.35 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 3.38 +0.35 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 3.88 +0.35 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 4.38 +0.35 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 4.88 +0.35 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 5.38 +0.35 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 5.88 +0.35 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 6.38 +0.35 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 6.88 +0.35 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 7.38 +0.35 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 7.88 +0.35 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 8.38 +0.35 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 8.88 +0.35 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 9.38 +0.35 0 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 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 80 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.06 +0.02 58 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.08 +0.02 57 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.12 +0.03 57 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.17 +0.04 57 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.23 +0.05 57 0 1 0
16OCT26 16.50 P 0.00 0.00 0.00 0.31 +0.07 57 0 41 0
16OCT26 16.75 P 0.00 0.00 0.00 0.41 +0.09 58 0 15 0
16OCT26 17.00 P 0.00 0.00 0.00 0.53 +0.12 58 0 15 0
16OCT26 17.25 P 0.00 0.00 0.00 0.66 +0.14 58 0 15 0
16OCT26 17.50 P 0.00 0.00 0.00 0.81 +0.16 59 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.97 +0.18 59 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 1.12 +0.17 56 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 1.31 +0.19 56 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 1.52 +0.25 57 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 1.73 +0.27 56 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 1.95 +0.28 56 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 2.18 +0.30 57 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 2.41 +0.30 56 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 2.65 +0.32 56 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 2.89 +0.32 55 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 3.38 +0.33 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 3.88 +0.35 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 4.38 +0.35 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 4.88 +0.35 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 5.38 +0.35 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 5.88 +0.35 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 6.38 +0.35 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 6.88 +0.35 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 7.38 +0.35 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 7.88 +0.35 0 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 0.02 0.00 52 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.14 +0.03 51 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 +0.04 51 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.36 +0.05 50 0 44 0
29OCT26 16.50 P 0.00 0.00 0.00 0.54 +0.08 51 0 60 0
29OCT26 17.00 P 0.72 0.76 0.72 0.76 +0.12 50 5 110 -2
29OCT26 17.50 P 0.00 0.00 0.00 1.05 +0.14 52 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 1.34 +0.14 50 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 1.70 +0.21 50 0 77 0
29OCT26 19.00 P 0.00 0.00 0.00 2.09 +0.23 50 0 19 0
29OCT26 19.50 P 0.00 0.00 0.00 2.52 +0.27 50 0 15 0
29OCT26 20.00 P 2.78 2.78 2.65 2.96 +0.28 50 6 60 0
29OCT26 21.00 P 0.00 0.00 0.00 3.91 +0.22 52 0 187 0
29OCT26 22.00 P 0.00 0.00 0.00 4.92 +0.32 63 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 5.88 +0.32 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.88 +0.35 0 0 32 0
29OCT26 25.00 P 0.00 0.00 0.00 7.90 +0.35 81 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.90 +0.36 88 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.88 +0.31 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.88 +0.35 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.88 +0.35 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 12.88 +0.35 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 13.88 +0.35 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 14.88 +0.35 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 15.88 +0.35 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 16.88 +0.35 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 17.88 +0.35 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.14 +0.02 51 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.22 +0.04 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.31 +0.05 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.44 +0.08 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.59 +0.09 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.77 +0.10 52 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.98 +0.12 52 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 1.22 +0.13 52 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 1.50 +0.16 52 0 5 0
27NOV26 18.00 P 1.61 1.61 1.61 1.81 +0.21 52 15 34 +15
27NOV26 18.50 P 0.00 0.00 0.00 2.10 +0.14 51 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.46 +0.23 51 0 5 0
27NOV26 19.50 P 0.00 0.00 0.00 2.84 +0.25 51 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.22 +0.24 50 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 4.09 +0.29 51 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.99 +0.31 51 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 5.93 +0.33 51 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 6.90 +0.34 52 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 7.90 +0.35 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.90 +0.36 62 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.88 +0.31 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.88 +0.35 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.88 +0.35 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 12.88 +0.35 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 13.88 +0.35 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 14.88 +0.35 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 15.88 +0.35 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 16.88 +0.35 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 17.88 +0.35 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 +0.03 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.31 +0.03 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 +0.04 51 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.55 +0.05 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.70 +0.08 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.88 +0.10 51 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 +0.11 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.28 +0.11 50 0 92 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 +0.15 51 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 +0.14 52 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 2.14 +0.16 52 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.43 +0.17 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.77 +0.18 51 0 8 0
30DEC26 19.50 P 3.00 3.00 3.00 3.12 +0.15 50 2 130 0
30DEC26 20.00 P 0.00 0.00 0.00 3.50 +0.17 50 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 4.32 +0.20 51 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 5.16 +0.27 51 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 6.05 +0.28 51 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.98 +0.31 51 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 7.93 +0.32 51 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.90 +0.33 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.88 +0.31 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.88 +0.35 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.88 +0.35 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.88 +0.35 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.88 +0.35 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.88 +0.35 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.88 +0.35 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.88 +0.35 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.88 +0.35 0 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.35 +0.04 51 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.46 +0.05 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.59 +0.05 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.74 +0.08 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.91 +0.08 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.09 +0.09 51 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.30 +0.10 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.54 +0.12 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.81 +0.14 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.08 +0.14 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.40 +0.17 52 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.71 +0.17 52 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.01 +0.18 51 0 0 0
28JAN27 19.50 P 3.05 3.05 3.05 3.35 +0.19 50 4 4 +4
28JAN27 20.00 P 0.00 0.00 0.00 3.76 +0.24 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.55 +0.28 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.32 +0.26 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 6.18 +0.27 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 7.08 +0.29 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 8.03 +0.33 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.60 +0.03 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 +0.04 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.90 +0.05 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.06 +0.06 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.27 +0.09 51 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.45 +0.07 50 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.70 +0.05 51 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.92 +0.07 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.18 +0.09 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.49 +0.10 51 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.76 +0.10 50 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.06 +0.10 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.40 +0.11 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.73 +0.12 50 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.09 +0.15 50 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.82 +0.15 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.62 +0.19 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.56 +0.26 53 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 7.29 +0.22 50 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 8.18 +0.17 50 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 9.09 +0.15 50 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 10.02 +0.14 50 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.96 +0.29 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.93 +0.31 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.90 +0.32 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.89 +0.34 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.88 +0.34 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.88 +0.35 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.88 +0.35 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 17.88 +0.35 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.02 +0.05 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.19 +0.06 52 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.38 +0.07 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.58 +0.03 52 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.83 +0.15 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.04 +0.13 52 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.28 +0.13 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.56 +0.12 52 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.83 +0.11 52 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.14 +0.14 53 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 3.45 +0.15 53 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.77 +0.15 53 0 6 0
29JUN27 19.00 P 0.00 0.00 0.00 4.09 +0.16 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.34 +0.18 51 0 100 0
29JUN27 20.00 P 0.00 0.00 0.00 4.68 +0.14 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.41 +0.12 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.19 +0.20 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.97 +0.23 52 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.78 +0.24 52 0 30 0
29JUN27 25.00 P 8.60 8.60 8.60 8.62 +0.16 52 4 8 +4
29JUN27 26.00 P 0.00 0.00 0.00 9.47 +0.26 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.35 +0.28 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.25 +0.29 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.15 +0.29 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 13.08 +0.30 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 14.02 +0.31 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.97 +0.31 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.94 +0.33 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.91 +0.33 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.89 +0.34 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.35 +0.07 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.54 +0.06 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.74 +0.08 52 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.93 +0.06 51 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.19 +0.10 52 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.40 +0.07 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.70 +0.11 52 0 0 0
29SEP27 16.50 P 2.75 2.75 2.75 2.99 +0.14 52 14 14 +14
29SEP27 17.00 P 0.00 0.00 0.00 3.26 +0.13 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.49 +0.08 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.86 +0.18 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.11 +0.08 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.51 +0.16 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.81 +0.17 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.15 +0.17 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.84 +0.18 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.59 +0.20 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.42 +0.18 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.21 +0.30 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.95 +0.23 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.78 +0.25 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.74 +0.36 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.60 +0.23 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 12.39 +0.28 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 13.38 +0.37 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 14.20 +0.29 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 15.21 +0.38 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 16.07 +0.31 52 0 0 0
TOTAL PUT 60 12,346 +35
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$ 2.445
29OCT26 1.80 C 0.00 0.00 0.00 0.65 - 59 0 0 -
29OCT26 1.85 C 0.00 0.00 0.00 0.60 -0.04 54 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.55 -0.04 49 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.51 -0.03 65 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.46 -0.03 59 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.37 -0.02 57 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 53 0
29OCT26 2.60 C 0.00 0.00 0.00 0.06 0.00 50 0 27 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
29OCT26 2.80 C 0.01 0.01 0.01 0.02 0.00 49 10 10 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 85 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 118 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 122 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 126 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 130 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 144 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 163 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 176 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.66 - 49 0 0 -
27NOV26 1.85 C 0.00 0.00 0.00 0.61 -0.04 45 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.57 -0.03 51 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.49 -0.02 54 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.09 0.00 49 0 10 0
27NOV26 2.80 C 0.08 0.08 0.06 0.06 -0.01 47 38 38 +38
27NOV26 2.90 C 0.04 0.04 0.04 0.05 0.00 50 15 25 +15
27NOV26 3.00 C 0.04 0.04 0.04 0.03 -0.01 47 105 151 +105
27NOV26 3.10 C 0.03 0.03 0.02 0.02 -0.01 47 45 45 +45
27NOV26 3.20 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.69 - 55 0 0 -
30DEC26 1.85 C 0.00 0.00 0.00 0.65 -0.02 56 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.56 -0.02 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.51 -0.03 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.30 -0.02 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 -0.01 46 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.11 0.00 48 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 -0.01 46 0 2 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 125 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 126 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 130 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 133 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 139 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 150 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 154 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.70 - 50 0 0 -
28JAN27 1.85 C 0.00 0.00 0.00 0.66 -0.03 50 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.63 -0.01 53 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.58 -0.02 50 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.75 - 52 0 0 -
30MAR27 1.85 C 0.00 0.00 0.00 0.71 -0.03 52 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.67 -0.03 51 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.63 -0.03 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.60 -0.02 50 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.54 -0.02 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.41 -0.02 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.23 -0.02 46 0 20 0
30MAR27 2.80 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 115 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 -0.01 47 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 3.80 C 0.04 0.04 0.04 0.04 -0.01 46 15 15 +15
30MAR27 3.90 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 49 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 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 71 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 74 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 76 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 79 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 82 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 83 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 86 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 87 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 92 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 103 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 33 0
29JUN27 1.80 C 0.00 0.00 0.00 0.79 - 73 0 0 -
29JUN27 1.85 C 0.00 0.00 0.00 0.75 -0.03 71 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.72 -0.03 72 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.69 -0.03 72 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.66 -0.03 71 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.59 -0.04 69 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.54 -0.03 69 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.49 -0.03 68 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.43 -0.04 65 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.39 -0.03 65 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.35 -0.03 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.31 -0.03 64 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.29 -0.02 65 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.26 -0.03 65 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.24 -0.02 65 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.21 -0.03 64 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.19 -0.03 64 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.18 -0.02 65 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 -0.02 65 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.14 -0.03 64 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.13 -0.02 64 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.12 -0.02 65 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 -0.02 65 0 0 0
29JUN27 3.90 C 0.05 0.05 0.05 0.10 -0.02 65 300 300 +300
29JUN27 4.00 C 0.05 0.05 0.05 0.09 -0.02 65 150 150 +150
29JUN27 4.10 C 0.00 0.00 0.00 0.08 -0.02 64 0 0 0
29JUN27 4.20 C 0.04 0.04 0.04 0.07 -0.02 64 100 100 +100
29JUN27 4.30 C 0.00 0.00 0.00 0.06 -0.02 62 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 -0.02 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 -0.02 49 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 -0.01 50 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 56 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 68 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 70 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 73 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP27 1.80 C 0.00 0.00 0.00 0.80 - 75 0 0 -
29SEP27 1.85 C 0.00 0.00 0.00 0.77 -0.02 76 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.74 -0.02 76 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.70 -0.03 73 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.67 -0.03 73 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.61 -0.03 71 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.56 -0.02 71 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.51 -0.02 70 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.46 -0.03 69 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.42 -0.02 69 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.38 -0.02 68 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.35 -0.01 68 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.32 -0.01 68 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.29 -0.02 67 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.27 -0.01 68 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.25 -0.01 68 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.23 -0.01 68 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.21 -0.02 68 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.20 -0.01 69 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.18 -0.02 68 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.17 -0.01 68 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.16 -0.01 69 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 -0.01 69 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 -0.01 69 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.13 -0.01 69 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 -0.01 69 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.11 -0.01 68 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.10 -0.01 68 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.09 -0.01 67 0 300 0
29SEP27 4.50 C 0.00 0.00 0.00 0.08 -0.01 66 0 378 0
29SEP27 4.60 C 0.00 0.00 0.00 0.07 -0.01 65 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.06 -0.01 64 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.05 -0.01 62 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.04 -0.01 60 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 450 0
TOTAL CALL 778 10,667 +768
29OCT26 1.80 P 0.00 0.00 0.00 0.01 - 81 0 0 -
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 0.00 56 0 75 0
29OCT26 2.20 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.06 +0.01 52 0 350 0
29OCT26 2.40 P 0.00 0.00 0.00 0.10 +0.02 53 0 278 0
29OCT26 2.50 P 0.00 0.00 0.00 0.15 +0.02 52 0 358 0
29OCT26 2.60 P 0.00 0.00 0.00 0.21 +0.02 49 0 207 0
29OCT26 2.70 P 0.29 0.29 0.29 0.30 +0.04 56 2 278 -2
29OCT26 2.80 P 0.00 0.00 0.00 0.37 +0.03 48 0 235 0
29OCT26 2.90 P 0.00 0.00 0.00 0.46 +0.02 46 0 131 0
29OCT26 3.00 P 0.00 0.00 0.00 0.56 +0.02 53 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.66 +0.02 59 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.77 +0.03 79 0 8 0
29OCT26 3.30 P 0.00 0.00 0.00 0.87 +0.03 85 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.97 +0.03 91 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.07 +0.03 97 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.17 +0.03 103 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.27 +0.03 109 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.37 +0.03 114 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.47 +0.03 119 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.57 +0.03 124 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.67 +0.03 129 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.77 +0.03 133 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.87 +0.03 138 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.96 +0.02 124 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 2.06 +0.02 128 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.16 +0.02 132 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.26 +0.02 135 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.36 +0.02 139 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.46 +0.02 142 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.56 +0.02 146 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.81 +0.02 154 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 3.06 +0.02 161 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.31 +0.02 169 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.56 +0.02 176 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.81 +0.02 183 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 4.06 +0.02 189 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.31 +0.02 195 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.56 +0.02 201 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.81 +0.02 207 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 5.06 +0.02 213 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 - 53 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 45 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.03 0.00 51 0 90 0
27NOV26 2.10 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.07 0.00 49 0 467 0
27NOV26 2.30 P 0.00 0.00 0.00 0.11 +0.01 50 0 337 0
27NOV26 2.40 P 0.00 0.00 0.00 0.15 +0.01 49 0 210 0
27NOV26 2.50 P 0.00 0.00 0.00 0.21 +0.02 51 0 61 0
27NOV26 2.60 P 0.00 0.00 0.00 0.26 +0.01 47 0 100 0
27NOV26 2.70 P 0.00 0.00 0.00 0.34 +0.03 50 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.41 +0.03 48 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.50 +0.04 51 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.58 +0.02 49 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.68 +0.03 54 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.77 +0.03 53 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.87 +0.03 58 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.97 +0.03 62 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 1.07 +0.03 66 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.17 +0.03 70 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.27 +0.03 74 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.37 +0.03 77 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.47 +0.03 81 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.57 +0.03 84 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.67 +0.03 88 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.77 +0.03 91 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.87 +0.03 94 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.97 +0.03 97 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 2.07 +0.03 99 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.17 +0.03 102 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.27 +0.03 105 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.37 +0.03 107 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.47 +0.03 110 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.57 +0.03 112 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.82 +0.03 119 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 3.07 +0.03 124 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.32 +0.03 130 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.57 +0.03 135 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.82 +0.03 140 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 4.07 +0.03 145 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30DEC26 1.85 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.44 +0.03 46 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.52 +0.03 47 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.60 +0.03 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.69 +0.04 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.78 +0.02 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.87 +0.03 47 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.97 +0.03 50 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 1.07 +0.03 54 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.17 +0.03 57 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.27 +0.03 60 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.37 +0.03 63 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.47 +0.03 65 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.57 +0.03 68 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.67 +0.03 71 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.77 +0.03 73 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.87 +0.03 76 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.97 +0.03 78 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.07 +0.03 80 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.17 +0.03 83 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.27 +0.03 85 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.37 +0.03 87 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.47 +0.03 89 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.57 +0.03 91 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.82 +0.03 96 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 3.07 +0.03 100 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.32 +0.03 105 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.57 +0.03 109 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.82 +0.03 113 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 4.07 +0.03 117 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.32 +0.03 120 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.57 +0.03 124 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.82 +0.03 127 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 5.07 +0.03 131 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.32 +0.03 134 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.57 +0.03 137 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.82 +0.03 140 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 6.07 +0.03 142 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.32 +0.03 145 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.57 +0.03 148 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.82 +0.03 150 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 7.07 +0.03 153 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.32 +0.03 155 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.57 +0.03 157 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 8.06 +0.02 151 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.56 +0.02 156 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 9.06 +0.02 160 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.56 +0.02 163 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 10.06 +0.02 167 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.56 +0.02 171 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 11.07 +0.03 185 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.57 +0.03 189 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 12.07 +0.03 192 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.57 +0.03 195 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 13.07 +0.03 198 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.57 +0.03 201 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 14.06 +0.02 192 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.56 +0.02 195 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 15.06 +0.02 198 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.03 - 47 0 0 -
28JAN27 1.85 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.34 +0.03 48 0 18 0
28JAN27 2.70 P 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.54 +0.03 45 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.62 +0.03 46 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.79 +0.03 45 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.88 +0.03 46 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.97 +0.03 45 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.07 +0.02 48 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.17 +0.03 50 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 - 50 0 0 -
30MAR27 1.85 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.40 +0.02 48 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.59 +0.02 46 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.66 +0.02 45 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.73 +0.01 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.82 +0.02 45 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.91 +0.03 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.00 +0.04 46 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 1.08 +0.03 44 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.18 +0.01 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.27 +0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.37 +0.02 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.47 +0.02 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.57 +0.03 51 0 0 -15
30MAR27 4.10 P 0.00 0.00 0.00 1.67 +0.03 53 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.77 +0.03 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.87 +0.03 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.97 +0.03 59 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 2.07 +0.03 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.17 +0.03 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.27 +0.03 64 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.37 +0.03 65 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.47 +0.03 67 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.57 +0.03 68 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.82 +0.03 72 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 3.07 +0.03 76 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.32 +0.03 79 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.57 +0.03 82 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.82 +0.03 85 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 4.07 +0.03 88 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.32 +0.03 91 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.57 +0.03 93 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.82 +0.03 96 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 5.07 +0.03 98 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.32 +0.03 100 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.57 +0.03 103 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.82 +0.03 105 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 6.07 +0.03 107 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.32 +0.03 109 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.57 +0.03 111 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.82 +0.03 113 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 7.07 +0.03 115 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.32 +0.03 117 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.57 +0.03 119 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 8.07 +0.03 122 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.57 +0.03 125 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 9.07 +0.03 129 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.56 +0.02 125 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 10.06 +0.02 128 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.56 +0.02 130 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 11.07 +0.03 140 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.57 +0.03 143 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 12.07 +0.03 145 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.57 +0.03 148 0 0 0
29JUN27 1.80 P 0.14 0.14 0.14 0.37 - 64 15 15 -
29JUN27 1.85 P 0.17 0.17 0.17 0.40 -0.01 64 15 15 +15
29JUN27 1.90 P 0.00 0.00 0.00 0.43 -0.01 63 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.46 -0.01 63 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.49 -0.01 63 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.56 -0.01 63 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.63 0.00 64 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.70 0.00 63 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.77 -0.01 62 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.84 -0.01 61 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.92 -0.01 61 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 1.00 0.00 61 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 1.08 0.00 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.16 0.00 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.24 0.00 57 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.33 0.00 58 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.41 0.00 55 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.50 0.00 55 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.58 0.00 52 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.67 0.00 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.76 0.00 49 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.85 +0.01 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.94 +0.01 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 2.03 +0.01 0 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.12 +0.01 0 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.39 +0.01 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.48 +0.01 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.74 -0.10 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.97 -0.11 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.21 -0.11 0 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.44 -0.12 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.68 -0.12 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.91 -0.14 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.15 -0.14 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.38 -0.15 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.62 -0.16 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.86 -0.16 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 6.09 -0.17 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.33 -0.18 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.57 -0.18 0 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.45 - 68 0 0 -
29SEP27 1.85 P 0.00 0.00 0.00 0.48 0.00 67 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.51 0.00 67 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.54 0.00 67 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.57 0.00 66 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.64 +0.01 67 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.71 +0.01 67 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.78 +0.01 66 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.85 +0.01 66 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.92 0.00 65 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.00 +0.01 65 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.07 0.00 64 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.15 0.00 63 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.23 0.00 63 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.31 0.00 62 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.39 0.00 61 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.48 +0.01 62 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.56 +0.01 61 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.65 +0.01 61 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.73 +0.01 59 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.82 +0.01 59 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.90 +0.01 57 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 1.99 +0.01 56 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 2.08 +0.01 56 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.17 +0.02 55 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.25 +0.01 50 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.34 +0.01 48 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.43 +0.01 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.52 +0.01 37 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.53 +0.02 0 0 0 0
TOTAL PUT 32 5,139 -2
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$ 22.860
09OCT26 17.00 C 0.00 0.00 0.00 5.87 -1.13 243 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 5.67 -1.10 314 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 5.37 -1.13 221 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 5.22 -1.05 328 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 4.97 -1.05 314 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 4.75 -1.02 318 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 4.36 -1.14 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 4.11 -1.15 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 3.86 -1.16 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 3.61 -1.14 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 3.36 -1.14 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 3.11 -1.14 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 2.86 -1.14 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 2.36 -1.14 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 1.86 -1.14 0 0 0 0
09OCT26 21.50 C 1.45 1.47 1.45 1.39 -1.11 79 30 30 +30
09OCT26 22.00 C 1.37 1.37 1.01 0.89 -1.12 55 45 15 +15
09OCT26 22.50 C 1.39 1.39 0.57 0.46 -1.07 49 30 15 0
09OCT26 23.00 C 0.92 0.92 0.26 0.17 -0.88 48 39 15 0
09OCT26 23.50 C 0.36 0.36 0.25 0.04 -0.61 47 30 15 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.33 52 0 118 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 -0.13 70 0 15 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.04 86 0 17 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 5.88 -1.13 85 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 5.67 -1.10 107 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 5.38 -1.13 77 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 5.23 -1.04 116 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 4.98 -1.04 111 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 4.75 -1.02 110 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 4.40 -1.11 76 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 4.12 -1.15 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 3.87 -1.15 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 3.62 -1.15 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 3.38 -1.14 47 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 3.13 -1.14 44 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 2.88 -1.14 40 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 2.40 -1.12 43 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 1.93 -1.10 42 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 1.49 -1.06 41 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 1.11 -0.98 42 0 0 0
16OCT26 22.50 C 0.85 0.85 0.85 0.77 -0.89 41 15 30 +15
16OCT26 23.00 C 0.00 0.00 0.00 0.51 -0.73 42 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.31 -0.63 41 0 8 0
16OCT26 24.00 C 0.28 0.28 0.28 0.18 -0.47 41 2 2 +2
16OCT26 24.50 C 0.00 0.00 0.00 0.10 -0.34 41 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.23 41 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.03 -0.14 43 0 15 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.09 41 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 100 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.93 -1.09 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.43 -1.10 60 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.98 -1.05 65 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.41 -1.13 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.92 -1.13 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.45 -1.07 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.08 -0.99 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.14 -1.00 42 0 0 0
29OCT26 22.00 C 1.52 1.52 1.52 1.43 -0.86 42 15 15 +15
29OCT26 23.00 C 1.34 1.34 1.34 0.86 -0.74 41 15 15 +15
29OCT26 24.00 C 0.82 0.82 0.73 0.50 -0.49 42 87 117 +72
29OCT26 25.00 C 0.00 0.00 0.00 0.27 -0.34 42 0 108 0
29OCT26 26.00 C 0.00 0.00 0.00 0.13 -0.21 42 0 536 0
29OCT26 27.00 C 0.00 0.00 0.00 0.06 -0.11 42 0 135 0
29OCT26 28.00 C 0.07 0.07 0.07 0.03 -0.06 44 100 202 -55
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 200 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.99 -1.10 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.54 -0.99 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.09 -1.04 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.59 -1.07 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.15 -0.96 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.85 -0.92 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.44 -0.90 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.61 -0.92 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.96 -0.85 43 0 0 0
27NOV26 23.00 C 1.90 1.90 1.90 1.44 -0.70 43 15 15 +15
27NOV26 24.00 C 1.41 1.41 1.41 1.04 -0.59 43 15 45 +15
27NOV26 25.00 C 0.74 0.74 0.74 0.74 -0.47 43 7 97 +7
27NOV26 26.00 C 0.00 0.00 0.00 0.50 -0.38 43 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.35 -0.28 44 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.23 -0.23 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.15 -0.16 44 0 100 0
27NOV26 30.00 C 0.00 0.00 0.00 0.10 -0.11 45 0 225 0
27NOV26 31.00 C 0.00 0.00 0.00 0.06 -0.08 44 0 75 0
27NOV26 32.00 C 0.09 0.09 0.09 0.04 -0.05 45 100 100 +100
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.27 -0.85 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.81 -0.87 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.38 -0.81 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.95 -0.80 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.53 -0.79 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.14 -0.80 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.68 -0.95 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.99 -0.90 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.39 -0.79 43 0 0 0
30DEC26 23.00 C 2.00 2.00 1.94 1.90 -0.69 43 51 66 +51
30DEC26 24.00 C 0.00 0.00 0.00 1.49 -0.61 43 0 91 0
30DEC26 25.00 C 0.00 0.00 0.00 1.16 -0.52 43 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 0.90 -0.42 44 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 0.69 -0.36 44 0 90 0
30DEC26 28.00 C 0.54 0.54 0.54 0.52 -0.30 44 2 17 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.24 44 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.28 -0.20 44 0 17 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 -0.15 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.12 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.09 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.07 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 5.97 -0.81 49 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.55 -0.81 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.20 -0.73 49 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.76 -0.78 47 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.43 -0.71 47 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.97 -0.79 44 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.29 -0.90 43 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.73 -0.82 43 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 2.25 -0.69 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.84 -0.63 44 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 1.50 -0.53 44 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 1.21 -0.48 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.98 -0.40 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.79 -0.34 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.63 -0.30 45 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.49 -0.27 45 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.39 -0.21 45 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.30 -0.18 45 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.23 -0.15 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.70 -0.82 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.23 -0.88 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.85 -0.87 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.48 -0.88 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.29 -0.68 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.00 -0.62 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.63 -0.65 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.03 -0.63 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.49 -0.74 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.02 -0.68 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.49 -0.74 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.14 -0.66 45 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 1.83 -0.56 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.57 -0.51 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.35 -0.40 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.12 -0.38 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.00 -0.32 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.85 -0.28 46 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 0.72 -0.26 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.60 -0.25 46 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.51 -0.21 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.43 -0.18 46 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 7.14 -0.90 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.83 -0.84 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.49 -0.83 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.17 -0.81 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.84 -0.80 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.69 -0.63 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.39 -0.59 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.84 -0.55 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.34 -0.51 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.85 -0.51 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.47 -0.46 48 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.11 -0.41 48 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 2.68 -0.54 46 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 2.39 -0.55 47 0 73 0
29JUN27 28.00 C 0.00 0.00 0.00 2.11 -0.52 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.84 -0.51 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.69 -0.41 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.47 -0.40 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.36 -0.31 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.20 -0.28 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.04 -0.28 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.92 -0.25 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.63 -0.56 49 0 20 0
29SEP27 17.50 C 0.00 0.00 0.00 7.17 -0.80 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.85 -0.78 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.55 -0.76 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.40 -0.60 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.12 -0.58 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.84 -0.58 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.12 -0.75 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.66 -0.79 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.27 -0.71 46 0 67 0
29SEP27 24.00 C 0.00 0.00 0.00 3.88 -0.68 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.52 -0.64 46 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 3.14 -0.69 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.94 -0.58 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.70 -0.53 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.42 -0.54 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.21 -0.51 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.01 -0.47 47 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.82 -0.45 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.64 -0.44 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.50 -0.38 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.35 -0.37 47 0 0 0
TOTAL CALL 598 4,971 +299
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
09OCT26 22.50 P 0.11 0.11 0.11 0.09 +0.08 47 15 15 +15
09OCT26 23.00 P 0.21 0.25 0.21 0.30 +0.26 46 14 35 -9
09OCT26 23.50 P 0.22 0.28 0.22 0.68 +0.55 48 30 24 -30
09OCT26 24.00 P 0.33 1.05 0.33 1.14 +0.83 0 36 76 +36
09OCT26 24.50 P 0.87 1.04 0.87 1.64 +1.01 0 37 0 -15
09OCT26 25.00 P 0.00 0.00 0.00 2.14 +1.10 0 0 30 0
09OCT26 25.50 P 0.00 0.00 0.00 2.64 +1.11 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 3.14 +1.14 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 3.64 +1.14 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 4.14 +1.14 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 4.64 +1.14 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 5.14 +1.14 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 5.64 +1.14 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 6.14 +1.14 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 6.64 +1.14 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 7.14 +1.14 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 7.64 +1.09 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 8.14 +1.14 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 8.64 +1.09 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 9.14 +1.14 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 9.64 +1.09 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 10.14 +1.14 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 10.64 +1.14 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 11.14 +1.09 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 11.64 +1.14 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.06 +0.04 43 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.12 +0.08 42 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.24 +0.16 43 0 20 0
16OCT26 22.50 P 0.00 0.00 0.00 0.41 +0.27 43 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.65 +0.40 43 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.93 +0.52 41 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 1.31 +0.69 42 0 0 0
16OCT26 24.50 P 1.05 1.05 1.05 1.73 +0.81 42 15 30 0
16OCT26 25.00 P 0.00 0.00 0.00 2.18 +0.92 42 0 15 0
16OCT26 25.50 P 0.00 0.00 0.00 2.66 +1.01 43 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 3.14 +1.05 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 3.64 +1.10 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 4.14 +1.12 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 4.64 +1.13 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 5.14 +1.14 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 5.64 +1.09 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 6.14 +1.09 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 6.64 +1.09 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 7.14 +1.09 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 7.64 +1.09 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 8.14 +1.09 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 8.64 +1.09 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 9.14 +1.09 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 9.64 +1.09 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 10.14 +1.09 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 10.64 +1.09 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 11.14 +1.09 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 +0.04 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 +0.06 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.25 +0.15 42 0 100 0
29OCT26 22.00 P 0.00 0.00 0.00 0.55 +0.29 43 0 148 0
29OCT26 23.00 P 0.00 0.00 0.00 1.02 +0.48 44 0 282 0
29OCT26 24.00 P 0.00 0.00 0.00 1.63 +0.65 43 0 146 0
29OCT26 25.00 P 0.00 0.00 0.00 2.37 +0.77 42 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 3.23 +0.94 42 0 143 0
29OCT26 27.00 P 0.00 0.00 0.00 4.17 +1.04 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.14 +1.09 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.14 +1.09 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.14 +1.09 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.14 +1.09 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.14 +1.09 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.14 +1.09 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.14 +1.09 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.14 +1.10 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 +0.04 44 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 +0.06 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.22 +0.09 44 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.30 +0.12 44 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.40 +0.14 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.68 +0.23 44 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 1.07 +0.34 45 0 25 0
27NOV26 23.00 P 0.00 0.00 0.00 1.55 +0.46 45 0 0 0
27NOV26 24.00 P 1.59 1.59 1.59 2.17 +0.62 45 15 73 +15
27NOV26 25.00 P 0.00 0.00 0.00 2.79 +0.70 44 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 3.56 +0.76 44 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 4.39 +0.85 43 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.25 +0.82 41 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.20 +0.90 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.14 +1.00 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.15 +1.04 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.14 +1.02 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.14 +1.09 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.14 +1.09 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.14 +1.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.05 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 +0.07 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 +0.08 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 +0.11 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 +0.14 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.17 44 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 +0.20 44 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 1.03 +0.28 44 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.46 +0.38 45 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.95 +0.46 44 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 2.54 +0.55 45 0 145 0
30DEC26 25.00 P 3.08 3.08 3.08 3.17 +0.60 44 20 100 +10
30DEC26 26.00 P 0.00 0.00 0.00 3.81 +0.59 42 0 84 0
30DEC26 27.00 P 0.00 0.00 0.00 4.63 +0.75 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.48 +0.70 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.26 +0.65 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.16 +0.69 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.22 +0.85 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.18 +0.96 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.15 +0.94 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.14 +1.03 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.14 +1.07 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.34 +0.10 45 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.43 +0.12 45 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.53 +0.14 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.66 +0.17 45 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.79 +0.20 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.95 +0.24 45 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.31 +0.31 45 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.76 +0.41 45 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.27 +0.47 45 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 2.84 +0.52 45 0 105 0
28JAN27 25.00 P 0.00 0.00 0.00 3.49 +0.59 45 0 18 0
28JAN27 26.00 P 0.00 0.00 0.00 4.05 +0.52 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 4.81 +0.52 42 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.56 +0.52 40 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.44 +0.61 41 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.33 +0.65 41 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.26 +0.73 41 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.18 +0.76 39 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.21 +0.88 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.55 +0.11 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.65 +0.13 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.77 +0.16 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.90 +0.19 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.04 +0.21 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.20 +0.23 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.40 +0.28 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.79 +0.32 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.26 +0.39 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.80 +0.46 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.39 +0.53 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.90 +0.45 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.58 +0.44 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 5.31 +0.48 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.04 +0.49 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.83 +0.51 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.65 +0.54 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.49 +0.56 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.42 +0.64 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.40 +0.79 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.31 +0.78 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.29 +0.85 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.98 +0.21 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.08 +0.19 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.20 +0.16 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.37 +0.20 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.57 +0.23 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.76 +0.26 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.93 +0.26 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.40 +0.31 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.84 +0.28 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.43 +0.43 46 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 4.05 +0.51 47 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 4.66 +0.54 47 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 5.19 +0.44 45 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.89 +0.41 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.63 +0.44 45 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 7.38 +0.46 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.18 +0.49 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.98 +0.51 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.81 +0.53 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.67 +0.56 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.58 +0.62 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.62 +0.80 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.35 +0.16 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.53 +0.19 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.71 +0.21 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.90 +0.22 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.10 +0.23 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.31 +0.27 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.53 +0.26 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.00 +0.30 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.47 +0.30 46 0 0 0
29SEP27 23.00 P 3.70 3.70 3.70 4.10 +0.42 47 5 20 +5
29SEP27 24.00 P 0.00 0.00 0.00 4.60 +0.39 46 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 5.31 +0.50 47 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.99 +0.57 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.54 +0.44 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.26 +0.41 46 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 8.02 +0.45 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.76 +0.46 46 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.54 +0.47 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.34 +0.49 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.16 +0.51 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.98 +0.51 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.83 +0.53 46 0 0 0
TOTAL PUT 187 3,796 +27
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$ 20.700
09OCT26 15.75 C 0.00 0.00 0.00 4.99 -0.98 289 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 4.70 -1.02 0 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 4.45 -1.02 0 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 4.20 -1.02 0 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 3.95 -1.02 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 3.70 -1.02 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 3.45 -1.02 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 3.20 -1.02 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 2.95 -1.02 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 2.70 -1.02 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 2.45 -1.02 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 2.20 -1.02 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 1.95 -1.02 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 1.70 -1.02 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 1.45 -1.02 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 1.20 -1.02 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.96 -1.01 50 0 0 0
09OCT26 20.00 C 0.65 0.70 0.65 0.72 -1.00 46 12 0 0
09OCT26 20.50 C 0.26 0.28 0.25 0.32 -0.91 47 51 51 +51
09OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.66 44 0 0 0
09OCT26 21.50 C 0.32 0.32 0.32 0.01 -0.36 43 15 346 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.13 64 0 700 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 -0.03 83 0 230 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 4.99 -0.99 97 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 4.72 -1.01 77 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 4.47 -1.01 72 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 4.21 -1.02 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 3.96 -1.02 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 3.71 -1.02 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 3.46 -1.02 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 3.21 -1.02 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 2.96 -1.02 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 2.72 -1.01 44 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 2.47 -1.02 40 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 2.23 -1.01 42 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 1.99 -1.00 41 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 1.75 -0.99 39 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 1.53 -0.96 40 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 1.31 -0.94 40 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 1.09 -0.92 38 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.90 -0.88 38 0 0 0
16OCT26 20.50 C 0.61 0.61 0.61 0.61 -0.73 40 6 6 +6
16OCT26 21.00 C 0.67 0.67 0.67 0.36 -0.57 39 15 15 +15
16OCT26 21.50 C 0.00 0.00 0.00 0.20 -0.42 39 0 15 0
16OCT26 22.00 C 0.10 0.10 0.10 0.10 -0.28 39 1 86 +1
16OCT26 22.50 C 0.00 0.00 0.00 0.05 -0.17 40 0 15 0
16OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.09 43 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 -0.05 41 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.25 -1.01 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.77 -0.99 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.30 -0.97 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.85 -0.94 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.42 -0.91 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.02 -0.86 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.66 -0.79 47 0 0 0
29OCT26 20.00 C 1.21 1.35 1.21 1.30 -0.75 45 60 75 +45
29OCT26 21.00 C 0.76 0.83 0.73 0.82 -0.53 47 105 135 +105
29OCT26 22.00 C 0.73 0.73 0.41 0.45 -0.37 46 110 616 +75
29OCT26 23.00 C 0.49 0.49 0.43 0.25 -0.25 47 30 990 +30
29OCT26 24.00 C 0.00 0.00 0.00 0.13 -0.14 48 0 148 0
29OCT26 25.00 C 0.08 0.08 0.08 0.06 -0.07 48 23 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 4.30 -0.96 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.85 -0.91 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.51 -0.92 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.11 -0.88 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.73 -0.84 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.38 -0.79 44 0 0 0
27NOV26 19.50 C 1.93 1.98 1.91 1.99 -0.81 42 103 103 +103
27NOV26 20.00 C 1.62 1.62 1.62 1.71 -0.74 42 15 15 +7
27NOV26 21.00 C 0.00 0.00 0.00 1.22 -0.56 43 0 15 0
27NOV26 22.00 C 1.18 1.18 1.18 0.86 -0.43 43 38 137 -3
27NOV26 23.00 C 0.00 0.00 0.00 0.60 -0.33 44 0 92 0
27NOV26 24.00 C 0.00 0.00 0.00 0.40 -0.25 45 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 0.25 -0.19 44 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.16 -0.13 44 0 127 0
27NOV26 27.00 C 0.15 0.15 0.15 0.10 -0.08 45 2 100 -2
27NOV26 28.00 C 0.17 0.17 0.17 0.06 -0.06 45 15 15 +15
27NOV26 29.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 4.42 -0.92 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.14 -0.93 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.75 -0.76 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.37 -0.75 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.02 -0.84 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.69 -0.80 42 0 0 0
30DEC26 19.50 C 2.21 2.29 2.21 2.32 -0.83 40 160 160 +160
30DEC26 20.00 C 2.50 2.50 1.94 2.04 -0.70 41 49 75 +15
30DEC26 21.00 C 0.00 0.00 0.00 1.57 -0.61 41 0 86 0
30DEC26 22.00 C 0.00 0.00 0.00 1.18 -0.53 41 0 144 0
30DEC26 23.00 C 0.00 0.00 0.00 0.90 -0.41 42 0 296 0
30DEC26 24.00 C 0.00 0.00 0.00 0.68 -0.32 43 0 123 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 -0.27 43 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.35 -0.24 43 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 -0.19 43 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 -0.14 43 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.11 42 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.08 43 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 338 0
28JAN27 16.50 C 0.00 0.00 0.00 4.59 -0.89 36 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.21 -0.87 38 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.97 -0.72 43 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.62 -0.70 43 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.28 -0.69 43 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.97 -0.77 43 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.60 -0.81 41 0 0 0
28JAN27 20.00 C 2.39 2.39 2.39 2.34 -0.67 41 2 105 0
28JAN27 21.00 C 2.35 2.35 2.35 1.87 -0.60 41 11 120 0
28JAN27 22.00 C 1.81 1.81 1.81 1.48 -0.53 42 15 60 +15
28JAN27 23.00 C 0.00 0.00 0.00 1.17 -0.44 42 0 105 0
28JAN27 24.00 C 0.00 0.00 0.00 0.92 -0.36 43 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 0.73 -0.31 43 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 0.56 -0.28 43 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 0.42 -0.23 43 0 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.31 -0.19 43 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.23 -0.15 43 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.17 -0.12 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.12 -0.10 42 0 0 0
30MAR27 16.50 C 4.91 4.91 4.91 4.99 -1.03 40 50 50 +50
30MAR27 17.00 C 0.00 0.00 0.00 4.79 -0.86 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.45 -0.83 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.13 -0.81 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.71 -0.76 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.53 -0.76 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.16 -0.71 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.01 -0.69 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.47 -0.61 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.08 -0.55 43 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.76 -0.48 44 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 1.48 -0.42 44 0 500 0
30MAR27 25.00 C 1.24 1.24 1.24 1.25 -0.37 44 15 1,425 +15
30MAR27 26.00 C 1.20 1.20 1.20 1.05 -0.33 45 29 910 -15
30MAR27 27.00 C 1.08 1.08 0.99 0.87 -0.31 45 60 66 +51
30MAR27 28.00 C 0.89 0.89 0.89 0.71 -0.29 45 15 30 +15
30MAR27 29.00 C 0.00 0.00 0.00 0.58 -0.25 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.46 -0.21 44 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.39 -0.18 45 0 0 0
30MAR27 32.00 C 0.46 0.46 0.46 0.32 -0.14 45 4 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 -0.13 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.10 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 -0.10 44 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 5.45 -0.81 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.29 -0.63 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.83 -0.77 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.54 -0.75 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.40 -0.75 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.01 -0.70 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.87 -0.70 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.52 -0.66 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.09 -0.61 44 0 60 0
29JUN27 22.00 C 0.00 0.00 0.00 2.71 -0.56 45 0 150 0
29JUN27 23.00 C 0.00 0.00 0.00 2.38 -0.50 45 0 105 0
29JUN27 24.00 C 0.00 0.00 0.00 2.10 -0.52 46 0 125 0
29JUN27 25.00 C 0.00 0.00 0.00 1.87 -0.38 46 0 60 0
29JUN27 26.00 C 0.00 0.00 0.00 1.66 -0.32 47 0 45 0
29JUN27 27.00 C 0.00 0.00 0.00 1.45 -0.32 47 0 120 0
29JUN27 28.00 C 0.00 0.00 0.00 1.25 -0.33 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 1.09 -0.30 47 0 65 0
29JUN27 30.00 C 0.00 0.00 0.00 0.91 -0.31 46 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 0.82 -0.21 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.69 -0.21 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.61 -0.20 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.52 -0.16 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.44 -0.16 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.75 -0.79 44 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.64 -0.78 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.19 -0.73 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.92 -0.72 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.81 -0.72 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.43 -0.83 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.20 -0.65 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.98 -0.63 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.58 -0.58 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.20 -0.56 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.89 -0.49 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.59 -0.47 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.37 -0.39 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.15 -0.39 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.96 -0.37 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.77 -0.35 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.54 -0.38 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.38 -0.30 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.28 -0.27 48 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 1.14 -0.23 48 0 18,000 0
29SEP27 33.00 C 0.00 0.00 0.00 1.03 -0.23 48 0 0 0
TOTAL CALL 1,011 31,325 +754
09OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
09OCT26 20.50 P 0.10 0.10 0.10 0.12 +0.11 47 40 115 +40
09OCT26 21.00 P 0.00 0.00 0.00 0.38 +0.34 45 0 14 0
09OCT26 21.50 P 0.00 0.00 0.00 0.81 +0.65 45 0 255 0
09OCT26 22.00 P 0.00 0.00 0.00 1.30 +0.87 0 0 30 0
09OCT26 22.50 P 0.00 0.00 0.00 1.80 +0.96 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 2.30 +1.02 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 2.80 +1.02 0 0 0 -8
09OCT26 24.00 P 0.00 0.00 0.00 3.30 +1.02 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 3.80 +1.02 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 4.30 +1.02 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 4.80 +1.02 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 5.30 +1.02 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 5.80 +1.02 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 6.30 +1.02 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 6.80 +1.02 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 7.30 +1.02 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 7.80 +1.02 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 8.30 +1.02 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 8.80 +1.02 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 9.30 +1.02 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 9.80 +1.02 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 10.30 +1.02 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 10.80 +1.02 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 11.30 +1.02 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 11.80 +1.02 0 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.07 +0.06 41 0 0 0
16OCT26 19.50 P 0.12 0.12 0.12 0.10 +0.08 40 45 45 +45
16OCT26 19.75 P 0.00 0.00 0.00 0.14 +0.11 39 0 0 0
16OCT26 20.00 P 0.08 0.20 0.08 0.21 +0.16 40 10 10 +10
16OCT26 20.50 P 0.00 0.00 0.00 0.39 +0.28 40 0 120 0
16OCT26 21.00 P 0.36 0.39 0.36 0.65 +0.42 40 30 79 +30
16OCT26 21.50 P 0.42 0.43 0.42 1.00 +0.59 41 30 165 +30
16OCT26 22.00 P 0.00 0.00 0.00 1.39 +0.71 40 0 60 0
16OCT26 22.50 P 0.00 0.00 0.00 1.84 +0.82 40 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 2.31 +0.93 39 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 2.80 +0.97 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 3.30 +1.00 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 3.80 +1.02 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 4.30 +1.02 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 4.80 +1.02 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 5.30 +1.02 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 5.80 +1.02 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 6.30 +1.02 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 6.80 +1.02 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 7.30 +1.02 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 7.80 +1.02 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 8.30 +1.02 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 8.80 +0.98 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 9.30 +0.98 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 9.80 +1.02 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 10.30 +0.98 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 10.80 +0.98 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 11.30 +1.02 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.05 48 0 0 0
29OCT26 18.00 P 0.12 0.12 0.12 0.12 +0.08 48 5 5 +5
29OCT26 18.50 P 0.19 0.19 0.19 0.19 +0.12 48 5 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.29 +0.17 47 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.43 +0.23 47 0 420 0
29OCT26 20.00 P 0.62 0.62 0.62 0.61 +0.31 47 12 1,025 0
29OCT26 21.00 P 0.71 1.20 0.71 1.09 +0.46 47 593 2,208 +590
29OCT26 22.00 P 0.00 0.00 0.00 1.73 +0.61 47 0 1,165 0
29OCT26 23.00 P 2.63 2.63 2.63 2.51 +0.73 47 50 677 0
29OCT26 24.00 P 0.00 0.00 0.00 3.39 +0.89 47 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 4.38 +1.00 55 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 5.34 +0.90 57 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 6.30 +1.01 0 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 7.38 +1.00 79 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.30 +1.02 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.30 +0.98 0 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 10.30 +0.98 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 11.30 +1.02 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.30 +1.02 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.30 +1.02 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.30 +1.02 0 0 3 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 +0.05 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.17 +0.08 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.24 +0.10 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.34 +0.14 44 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.47 +0.19 45 0 0 0
27NOV26 19.00 P 0.62 0.62 0.62 0.62 +0.24 45 50 80 +50
27NOV26 19.50 P 0.00 0.00 0.00 0.80 +0.29 45 0 40 0
27NOV26 20.00 P 0.74 1.01 0.74 1.00 +0.34 45 68 923 +53
27NOV26 21.00 P 1.09 1.27 1.09 1.52 +0.47 45 90 115 -30
27NOV26 22.00 P 0.00 0.00 0.00 2.15 +0.58 46 0 54 0
27NOV26 23.00 P 0.00 0.00 0.00 2.80 +0.67 44 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.60 +0.77 44 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 4.58 +0.95 50 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 5.38 +0.90 44 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 6.33 +0.95 44 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 7.38 +1.00 54 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 8.38 +1.09 59 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.30 +0.98 0 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 10.30 +0.98 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.30 +1.02 0 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 12.30 +1.02 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 13.30 +1.02 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.30 +1.02 0 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 +0.07 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 +0.10 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.43 +0.12 43 0 105 0
30DEC26 18.00 P 0.56 0.60 0.56 0.56 +0.16 43 61 61 +31
30DEC26 18.50 P 0.00 0.00 0.00 0.71 +0.19 43 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 +0.23 43 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 +0.28 43 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.31 +0.32 43 0 285 0
30DEC26 21.00 P 1.50 1.53 1.50 1.83 +0.41 44 45 60 +30
30DEC26 22.00 P 0.00 0.00 0.00 2.45 +0.50 44 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.07 +0.51 42 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 3.94 +0.78 46 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 4.64 +0.74 42 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 5.68 +0.83 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.42 +0.86 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.50 +0.86 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.38 +1.01 48 0 0 0
30DEC26 30.00 P 9.59 9.59 9.59 9.48 +0.94 58 12 12 +12
30DEC26 31.00 P 0.00 0.00 0.00 10.30 +0.98 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.35 +0.90 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.30 +1.02 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.30 +0.90 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.30 +1.02 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.39 +0.12 43 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.49 +0.13 43 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.62 +0.16 43 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 0.76 +0.19 43 0 10 0
28JAN27 18.50 P 0.00 0.00 0.00 0.94 +0.23 43 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.13 +0.27 44 0 40 0
28JAN27 19.50 P 0.00 0.00 0.00 1.34 +0.30 44 0 30 0
28JAN27 20.00 P 0.00 0.00 0.00 1.57 +0.34 44 0 0 0
28JAN27 21.00 P 1.77 1.89 1.76 2.10 +0.42 44 67 97 +67
28JAN27 22.00 P 2.28 2.33 2.28 2.71 +0.49 44 30 60 +30
28JAN27 23.00 P 0.00 0.00 0.00 3.40 +0.58 45 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 4.15 +0.76 46 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.82 +0.70 43 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.83 +0.79 48 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.53 +0.81 42 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.50 +0.86 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.38 +0.91 43 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 9.48 +0.83 51 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 10.43 +0.85 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.72 +0.16 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.86 +0.17 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.02 +0.19 45 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.20 +0.23 45 0 0 0
30MAR27 18.50 P 1.16 1.16 1.16 1.40 +0.26 45 15 15 +15
30MAR27 19.00 P 0.00 0.00 0.00 1.61 +0.28 45 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.83 +0.30 45 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.09 +0.34 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.63 +0.40 46 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.23 +0.46 46 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 3.79 +0.52 44 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 4.63 +0.71 47 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 5.23 +0.62 44 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 6.21 +0.87 48 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.85 +0.72 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.93 +1.00 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.59 +0.81 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.50 +0.85 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.65 +0.82 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.37 +0.91 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.55 +0.86 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.48 +0.86 54 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 14.30 +0.98 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.32 +0.26 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.50 +0.24 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.71 +0.27 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.93 +0.30 47 0 18 0
29JUN27 18.50 P 0.00 0.00 0.00 2.15 +0.31 47 0 80 0
29JUN27 19.00 P 0.00 0.00 0.00 2.40 +0.34 47 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.66 +0.38 47 0 75 0
29JUN27 20.00 P 0.00 0.00 0.00 2.92 +0.38 47 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.51 +0.45 47 0 90 0
29JUN27 22.00 P 0.00 0.00 0.00 4.13 +0.48 48 0 117 0
29JUN27 23.00 P 0.00 0.00 0.00 4.81 +0.55 48 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 5.35 +0.41 46 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 6.07 +0.60 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.83 +0.46 46 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.61 +0.48 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.67 +0.73 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.25 +0.51 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.08 +0.48 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.96 +0.81 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.18 +0.84 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.72 +0.48 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.01 +0.87 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.54 +0.47 46 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.71 +0.20 47 0 20 0
29SEP27 17.00 P 0.00 0.00 0.00 1.92 +0.23 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.19 +0.31 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.42 +0.31 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.67 +0.36 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.93 +0.37 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.20 +0.39 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.47 +0.40 48 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 4.07 +0.46 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.69 +0.48 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.37 +0.54 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.88 +0.38 47 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.60 +0.59 47 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.56 +0.84 50 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.10 +0.65 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.89 +0.70 47 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 9.69 +0.71 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.52 +0.74 47 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.36 +0.77 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.57 +1.14 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.08 +0.81 47 0 0 0
TOTAL PUT 1,258 14,284 +1,000
ALL CONTRACTS TOTAL 833,207 17,756,293 +305,352
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED